NASDAQ:FRPH
FRP Holdings Stock Price (Quote)
$31.00
+0.470 (+1.54%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.00 | $61.76 | Friday, 3rd May 2024 FRPH stock ended at $31.00. This is 1.54% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.55% from a day low at $30.59 to a day high of $31.37. |
| 90 days | $29.00 | $62.64 | |
| 52 weeks | $29.00 | $64.91 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $56.70 | $57.70 | $56.70 | $57.70 | 5 218 |
| Feb 22, 2023 | $56.50 | $57.45 | $56.00 | $56.62 | 12 317 |
| Feb 21, 2023 | $57.31 | $57.41 | $56.34 | $56.34 | 10 142 |
| Feb 17, 2023 | $57.96 | $58.30 | $57.51 | $58.30 | 11 014 |
| Feb 16, 2023 | $57.50 | $58.01 | $57.37 | $57.74 | 5 994 |
| Feb 15, 2023 | $57.75 | $58.36 | $57.75 | $57.78 | 4 415 |
| Feb 14, 2023 | $57.93 | $57.93 | $57.93 | $57.93 | 2 002 |
| Feb 13, 2023 | $58.00 | $58.94 | $57.71 | $58.30 | 7 011 |
| Feb 10, 2023 | $57.99 | $58.77 | $57.71 | $57.73 | 3 838 |
| Feb 09, 2023 | $58.00 | $58.00 | $57.65 | $57.65 | 5 618 |
| Feb 08, 2023 | $58.05 | $58.05 | $57.14 | $57.95 | 7 872 |
| Feb 07, 2023 | $57.96 | $58.50 | $57.96 | $58.20 | 5 134 |
| Feb 06, 2023 | $57.51 | $57.92 | $57.40 | $57.80 | 7 585 |
| Feb 03, 2023 | $57.50 | $57.97 | $57.10 | $57.76 | 9 566 |
| Feb 02, 2023 | $57.40 | $58.39 | $57.10 | $57.69 | 12 975 |
| Feb 01, 2023 | $56.17 | $57.55 | $55.97 | $56.80 | 16 027 |
| Jan 31, 2023 | $55.25 | $57.27 | $55.25 | $56.17 | 12 045 |
| Jan 30, 2023 | $55.45 | $55.45 | $54.56 | $55.02 | 4 139 |
| Jan 27, 2023 | $55.99 | $56.08 | $54.51 | $55.00 | 7 215 |
| Jan 26, 2023 | $55.25 | $56.00 | $55.25 | $56.00 | 2 619 |
| Jan 25, 2023 | $54.50 | $55.49 | $54.50 | $55.49 | 3 521 |
| Jan 24, 2023 | $55.00 | $55.55 | $54.93 | $55.55 | 5 836 |
| Jan 23, 2023 | $56.31 | $56.40 | $54.78 | $55.00 | 11 243 |
| Jan 20, 2023 | $56.25 | $56.25 | $55.50 | $56.24 | 14 300 |
| Jan 19, 2023 | $55.25 | $56.05 | $55.18 | $55.76 | 10 016 |
