NASDAQ:FRPH
FRP Holdings Stock Price (Quote)
$30.70
+0.280 (+0.92%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.00 | $61.76 | Wednesday, 24th Apr 2024 FRPH stock ended at $30.70. This is 0.92% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.43% from a day low at $30.04 to a day high of $30.77. |
| 90 days | $29.00 | $62.64 | |
| 52 weeks | $29.00 | $64.91 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $59.23 | $60.00 | $59.17 | $59.71 | 7 038 |
| Mar 18, 2024 | $60.56 | $60.56 | $59.19 | $59.19 | 11 624 |
| Mar 15, 2024 | $59.92 | $61.00 | $59.66 | $60.98 | 36 063 |
| Mar 14, 2024 | $62.10 | $62.27 | $60.11 | $60.40 | 9 976 |
| Mar 13, 2024 | $60.90 | $62.50 | $60.80 | $62.30 | 15 786 |
| Mar 12, 2024 | $60.51 | $60.76 | $60.00 | $60.76 | 9 203 |
| Mar 11, 2024 | $61.04 | $61.32 | $60.50 | $60.68 | 4 332 |
| Mar 08, 2024 | $61.88 | $62.58 | $60.45 | $61.37 | 5 950 |
| Mar 07, 2024 | $61.25 | $61.25 | $61.13 | $61.20 | 5 897 |
| Mar 06, 2024 | $60.31 | $61.24 | $60.01 | $60.51 | 11 240 |
| Mar 05, 2024 | $60.31 | $60.40 | $60.00 | $60.03 | 12 369 |
| Mar 04, 2024 | $60.10 | $60.75 | $60.00 | $60.20 | 13 326 |
| Mar 01, 2024 | $60.05 | $60.05 | $60.00 | $60.00 | 4 759 |
| Feb 29, 2024 | $60.75 | $60.75 | $60.12 | $60.20 | 5 828 |
| Feb 28, 2024 | $60.00 | $61.34 | $60.00 | $60.01 | 7 771 |
| Feb 27, 2024 | $60.04 | $60.25 | $60.00 | $60.10 | 5 984 |
| Feb 26, 2024 | $60.01 | $60.36 | $60.00 | $60.36 | 5 715 |
| Feb 23, 2024 | $60.00 | $60.56 | $60.00 | $60.00 | 5 154 |
| Feb 22, 2024 | $60.05 | $60.29 | $60.00 | $60.29 | 14 310 |
| Feb 21, 2024 | $59.52 | $60.13 | $59.13 | $59.61 | 8 057 |
| Feb 20, 2024 | $60.23 | $60.57 | $59.33 | $59.33 | 8 587 |
| Feb 16, 2024 | $61.25 | $61.25 | $60.00 | $60.58 | 9 526 |
| Feb 15, 2024 | $60.00 | $61.75 | $59.94 | $61.40 | 11 204 |
| Feb 14, 2024 | $59.35 | $60.03 | $58.80 | $59.26 | 12 025 |
| Feb 13, 2024 | $59.65 | $59.68 | $57.60 | $57.96 | 18 846 |
