NASDAQ:FRPH
FRP Holdings Stock Price (Quote)
$31.00
+0.440 (+1.44%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 FRPH stock ended at $31.00. This is 1.44% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.67% from a day low at $30.20 to a day high of $31.00. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 09, 2021 | $47.70 | $48.80 | $47.70 | $47.97 | 6 359 |
| Apr 08, 2021 | $48.46 | $49.10 | $47.68 | $48.06 | 13 075 |
| Apr 07, 2021 | $49.00 | $49.15 | $48.00 | $48.06 | 11 968 |
| Apr 06, 2021 | $50.57 | $50.57 | $48.78 | $49.10 | 4 860 |
| Apr 05, 2021 | $48.99 | $50.20 | $48.99 | $49.61 | 4 910 |
| Apr 01, 2021 | $48.38 | $49.92 | $47.65 | $49.16 | 11 318 |
| Mar 31, 2021 | $48.43 | $50.06 | $48.11 | $49.22 | 24 642 |
| Mar 30, 2021 | $45.00 | $48.90 | $45.00 | $48.68 | 10 260 |
| Mar 29, 2021 | $48.46 | $49.64 | $48.16 | $48.22 | 7 874 |
| Mar 26, 2021 | $48.97 | $49.86 | $48.72 | $49.00 | 9 692 |
| Mar 25, 2021 | $47.52 | $48.15 | $46.44 | $48.06 | 16 253 |
| Mar 24, 2021 | $49.02 | $50.50 | $47.95 | $48.00 | 27 955 |
| Mar 23, 2021 | $49.53 | $50.02 | $48.24 | $48.24 | 17 348 |
| Mar 22, 2021 | $50.75 | $50.75 | $49.12 | $49.72 | 17 598 |
| Mar 19, 2021 | $49.76 | $51.50 | $49.16 | $51.37 | 65 949 |
| Mar 18, 2021 | $50.00 | $50.69 | $49.90 | $49.97 | 7 070 |
| Mar 17, 2021 | $50.36 | $52.30 | $49.99 | $50.37 | 7 831 |
| Mar 16, 2021 | $50.60 | $50.72 | $50.11 | $50.50 | 7 514 |
| Mar 15, 2021 | $50.54 | $51.06 | $50.17 | $50.47 | 11 298 |
| Mar 12, 2021 | $50.95 | $52.10 | $49.95 | $50.92 | 9 392 |
| Mar 11, 2021 | $51.44 | $51.44 | $50.01 | $50.50 | 16 827 |
| Mar 10, 2021 | $50.80 | $51.68 | $50.27 | $50.81 | 15 016 |
| Mar 09, 2021 | $52.30 | $52.30 | $50.65 | $50.77 | 14 521 |
| Mar 08, 2021 | $52.44 | $52.98 | $51.43 | $51.95 | 16 921 |
| Mar 05, 2021 | $50.21 | $52.36 | $50.01 | $51.67 | 25 669 |
