NASDAQ:FRPH
FRP Holdings Stock Price (Quote)
$30.53
-0.0700 (-0.229%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.00 | $61.76 | Thursday, 2nd May 2024 FRPH stock ended at $30.53. This is 0.229% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.16% from a day low at $30.39 to a day high of $31.04. |
| 90 days | $29.00 | $62.64 | |
| 52 weeks | $29.00 | $64.91 |
| Date | Open | High | Low | Close | Volume |
| Aug 27, 2020 | $40.78 | $41.00 | $40.17 | $40.78 | 25 427 |
| Aug 26, 2020 | $40.70 | $40.70 | $40.03 | $40.03 | 5 248 |
| Aug 25, 2020 | $40.43 | $41.00 | $39.53 | $40.82 | 18 022 |
| Aug 24, 2020 | $40.61 | $40.82 | $39.64 | $40.07 | 30 894 |
| Aug 21, 2020 | $41.27 | $41.27 | $40.58 | $40.97 | 12 535 |
| Aug 20, 2020 | $41.19 | $41.69 | $41.19 | $41.57 | 4 597 |
| Aug 19, 2020 | $41.90 | $42.10 | $41.36 | $41.70 | 7 937 |
| Aug 18, 2020 | $42.03 | $42.58 | $40.95 | $41.57 | 8 329 |
| Aug 17, 2020 | $42.42 | $42.42 | $41.81 | $42.21 | 6 538 |
| Aug 14, 2020 | $42.29 | $42.54 | $41.68 | $42.44 | 3 232 |
| Aug 13, 2020 | $43.28 | $43.28 | $42.36 | $42.51 | 9 642 |
| Aug 12, 2020 | $43.41 | $44.16 | $43.41 | $43.80 | 10 197 |
| Aug 11, 2020 | $43.10 | $43.80 | $42.49 | $42.82 | 19 574 |
| Aug 10, 2020 | $42.99 | $43.09 | $42.56 | $42.88 | 14 617 |
| Aug 07, 2020 | $41.16 | $42.80 | $41.16 | $42.73 | 32 230 |
| Aug 06, 2020 | $40.75 | $41.69 | $40.75 | $41.28 | 10 208 |
| Aug 05, 2020 | $40.98 | $40.98 | $39.50 | $40.68 | 13 675 |
| Aug 04, 2020 | $39.53 | $40.69 | $39.53 | $40.49 | 18 262 |
| Aug 03, 2020 | $39.24 | $41.37 | $38.98 | $39.63 | 25 689 |
| Jul 31, 2020 | $39.84 | $39.84 | $39.06 | $39.12 | 30 343 |
| Jul 30, 2020 | $39.36 | $40.11 | $39.27 | $39.63 | 6 486 |
| Jul 29, 2020 | $39.52 | $40.28 | $39.33 | $40.10 | 16 880 |
| Jul 28, 2020 | $39.83 | $40.08 | $39.25 | $39.26 | 10 593 |
| Jul 27, 2020 | $40.03 | $40.24 | $39.67 | $40.00 | 13 906 |
| Jul 24, 2020 | $40.62 | $40.76 | $40.00 | $40.00 | 10 718 |
