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 |
| 2024-01-02 | $63.00 | $63.88 | $62.82 | $63.55 | 8 340 |
| 2023-12-29 | $63.17 | $63.48 | $62.88 | $62.88 | 9 534 |
| 2023-12-28 | $64.00 | $64.00 | $63.54 | $63.94 | 4 566 |
| 2023-12-27 | $64.89 | $64.90 | $64.05 | $64.57 | 10 250 |
| 2023-12-26 | $64.91 | $64.91 | $64.34 | $64.68 | 9 445 |
| 2023-12-22 | $64.26 | $64.85 | $64.26 | $64.59 | 8 807 |
| 2023-12-21 | $62.08 | $63.63 | $61.72 | $63.63 | 6 497 |
| 2023-12-20 | $62.44 | $63.96 | $61.86 | $62.50 | 14 986 |
| 2023-12-19 | $63.47 | $63.92 | $62.80 | $62.80 | 12 239 |
| 2023-12-18 | $63.24 | $64.00 | $63.24 | $63.34 | 11 895 |
| 2023-12-15 | $63.72 | $63.72 | $61.52 | $62.69 | 29 952 |
| 2023-12-14 | $63.00 | $63.99 | $61.65 | $63.08 | 35 832 |
| 2023-12-13 | $60.08 | $63.93 | $60.08 | $63.71 | 20 275 |
| 2023-12-12 | $58.77 | $60.08 | $58.44 | $59.53 | 8 216 |
| 2023-12-11 | $59.39 | $59.39 | $58.70 | $58.80 | 6 872 |
| 2023-12-08 | $57.37 | $58.91 | $57.37 | $58.70 | 6 362 |
| 2023-12-07 | $57.50 | $58.42 | $56.92 | $58.42 | 17 810 |
| 2023-12-06 | $58.83 | $58.83 | $56.76 | $56.92 | 4 153 |
| 2023-12-05 | $58.99 | $58.99 | $57.48 | $57.48 | 6 060 |
| 2023-12-04 | $58.00 | $58.79 | $57.74 | $58.72 | 5 690 |
| 2023-12-01 | $55.38 | $57.98 | $54.92 | $57.97 | 15 148 |
| 2023-11-30 | $57.75 | $58.10 | $54.96 | $55.15 | 17 987 |
| 2023-11-29 | $58.50 | $58.50 | $57.75 | $57.75 | 5 636 |
| 2023-11-28 | $58.26 | $58.30 | $58.00 | $58.00 | 3 593 |
| 2023-11-27 | $57.67 | $58.28 | $57.67 | $58.21 | 8 102 |
