NASDAQ:FRPH
FRP Holdings Stock Price (Quote)
$30.36
+0.98 (+3.34%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.00 | $61.98 | Friday, 19th Apr 2024 FRPH stock ended at $30.36. This is 3.34% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.95% from a day low at $29.35 to a day high of $30.51. |
| 90 days | $29.00 | $62.64 | |
| 52 weeks | $29.00 | $64.91 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $59.45 | $59.61 | $58.46 | $59.01 | 6 075 |
| 2024-02-06 | $58.42 | $59.67 | $58.21 | $59.31 | 3 804 |
| 2024-02-05 | $58.95 | $58.95 | $58.22 | $58.22 | 9 470 |
| 2024-02-02 | $60.00 | $60.05 | $59.09 | $59.10 | 11 494 |
| 2024-02-01 | $57.97 | $60.88 | $57.97 | $60.10 | 9 097 |
| 2024-01-31 | $59.40 | $60.50 | $58.10 | $58.10 | 10 174 |
| 2024-01-30 | $60.75 | $60.75 | $60.10 | $60.66 | 4 163 |
| 2024-01-29 | $58.93 | $61.35 | $58.93 | $61.30 | 6 228 |
| 2024-01-26 | $61.24 | $61.24 | $59.55 | $59.55 | 5 015 |
| 2024-01-25 | $59.22 | $60.73 | $57.24 | $60.73 | 11 169 |
| 2024-01-24 | $58.11 | $58.45 | $57.59 | $58.45 | 7 099 |
| 2024-01-23 | $60.33 | $60.33 | $58.00 | $58.00 | 12 080 |
| 2024-01-22 | $58.96 | $59.98 | $58.96 | $59.54 | 8 440 |
| 2024-01-19 | $58.80 | $59.00 | $58.10 | $58.93 | 8 597 |
| 2024-01-18 | $57.64 | $58.12 | $57.03 | $58.12 | 6 150 |
| 2024-01-17 | $56.65 | $58.88 | $56.02 | $57.90 | 8 453 |
| 2024-01-16 | $58.35 | $58.35 | $57.26 | $57.28 | 10 386 |
| 2024-01-12 | $59.69 | $59.69 | $59.24 | $59.24 | 4 213 |
| 2024-01-11 | $59.26 | $59.26 | $58.50 | $59.00 | 7 917 |
| 2024-01-10 | $59.63 | $59.93 | $59.49 | $59.49 | 8 233 |
| 2024-01-09 | $59.88 | $59.88 | $59.51 | $59.51 | 3 691 |
| 2024-01-08 | $58.60 | $60.43 | $58.60 | $60.43 | 4 085 |
| 2024-01-05 | $59.77 | $60.67 | $59.02 | $59.12 | 8 252 |
| 2024-01-04 | $61.66 | $62.65 | $60.16 | $60.16 | 8 243 |
| 2024-01-03 | $63.50 | $63.50 | $61.10 | $61.15 | 10 375 |
