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 |
| 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 |
| Sep 22, 2020 | $40.81 | $40.95 | $40.05 | $40.46 | 44 490 |
| Sep 21, 2020 | $41.32 | $41.96 | $40.50 | $40.50 | 41 342 |
| Sep 18, 2020 | $41.38 | $42.17 | $40.64 | $42.04 | 102 148 |
| Sep 17, 2020 | $41.24 | $41.61 | $40.94 | $40.94 | 17 570 |
| Sep 16, 2020 | $41.67 | $41.91 | $41.41 | $41.45 | 17 577 |
| Sep 15, 2020 | $41.81 | $41.89 | $41.42 | $41.42 | 8 775 |
| Sep 14, 2020 | $41.69 | $41.84 | $41.48 | $41.77 | 10 496 |
| Sep 11, 2020 | $41.37 | $41.38 | $40.96 | $41.38 | 12 770 |
| Sep 10, 2020 | $41.50 | $41.50 | $41.01 | $41.01 | 9 816 |
| Sep 09, 2020 | $41.80 | $41.90 | $41.25 | $41.42 | 17 925 |
| Sep 08, 2020 | $41.42 | $41.95 | $40.86 | $41.77 | 28 597 |
| Sep 04, 2020 | $41.94 | $41.94 | $41.25 | $41.40 | 10 836 |
| Sep 03, 2020 | $42.14 | $42.14 | $41.59 | $41.85 | 9 786 |
| Sep 02, 2020 | $41.38 | $42.25 | $41.38 | $42.20 | 10 321 |
| Sep 01, 2020 | $41.00 | $42.43 | $41.00 | $41.47 | 10 721 |
| Aug 31, 2020 | $41.97 | $41.97 | $40.92 | $41.08 | 20 318 |
