NASDAQ:FRPH
FRP Holdings Stock Price (Quote)
$30.13
-0.230 (-0.758%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.00 | $61.76 | Monday, 22nd Apr 2024 FRPH stock ended at $30.13. This is 0.758% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.85% from a day low at $30.13 to a day high of $30.99. |
| 90 days | $29.00 | $62.64 | |
| 52 weeks | $29.00 | $64.91 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $40.23 | $40.23 | $40.00 | $40.00 | 9 847 |
| Oct 26, 2020 | $41.18 | $41.18 | $40.52 | $40.62 | 13 834 |
| Oct 23, 2020 | $41.70 | $41.72 | $41.31 | $41.31 | 25 513 |
| Oct 22, 2020 | $41.50 | $41.57 | $40.86 | $40.89 | 17 485 |
| Oct 21, 2020 | $41.25 | $41.61 | $40.94 | $41.50 | 19 791 |
| Oct 20, 2020 | $41.06 | $41.44 | $40.52 | $41.30 | 30 315 |
| Oct 19, 2020 | $40.90 | $40.91 | $40.00 | $40.63 | 21 954 |
| Oct 16, 2020 | $41.75 | $42.03 | $40.41 | $40.62 | 19 541 |
| Oct 15, 2020 | $41.75 | $42.16 | $41.75 | $41.95 | 34 167 |
| Oct 14, 2020 | $42.24 | $42.30 | $41.70 | $42.30 | 7 433 |
| Oct 13, 2020 | $42.70 | $43.00 | $42.24 | $42.24 | 7 911 |
| Oct 12, 2020 | $43.53 | $43.53 | $42.95 | $43.02 | 7 393 |
| Oct 09, 2020 | $44.02 | $44.22 | $42.79 | $43.30 | 24 126 |
| Oct 08, 2020 | $43.90 | $44.60 | $43.27 | $44.25 | 23 060 |
| Oct 07, 2020 | $43.91 | $44.48 | $43.55 | $43.57 | 14 715 |
| Oct 06, 2020 | $43.35 | $43.96 | $42.65 | $43.53 | 17 388 |
| Oct 05, 2020 | $42.57 | $43.39 | $41.20 | $43.33 | 10 777 |
| Oct 02, 2020 | $40.95 | $42.67 | $40.30 | $42.44 | 10 935 |
| Oct 01, 2020 | $41.79 | $42.07 | $41.40 | $41.51 | 13 039 |
| Sep 30, 2020 | $41.78 | $42.27 | $41.67 | $41.67 | 13 723 |
| Sep 29, 2020 | $41.67 | $42.00 | $41.67 | $41.95 | 9 273 |
| Sep 28, 2020 | $41.49 | $42.25 | $41.45 | $41.86 | 31 577 |
| Sep 25, 2020 | $40.35 | $41.39 | $40.35 | $41.22 | 27 306 |
| Sep 24, 2020 | $39.55 | $40.74 | $39.49 | $40.55 | 21 000 |
| Sep 23, 2020 | $40.63 | $40.77 | $39.56 | $39.75 | 46 584 |
