NASDAQ:FRPH
FRP Holdings Stock Price (Quote)
$30.36
-0.340 (-1.11%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.00 | $61.76 | Thursday, 25th Apr 2024 FRPH stock ended at $30.36. This is 1.11% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.10% from a day low at $30.05 to a day high of $30.68. |
| 90 days | $29.00 | $62.64 | |
| 52 weeks | $29.00 | $64.91 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $57.75 | $58.10 | $54.96 | $55.15 | 17 987 |
| Nov 29, 2023 | $58.50 | $58.50 | $57.75 | $57.75 | 5 636 |
| Nov 28, 2023 | $58.26 | $58.30 | $58.00 | $58.00 | 3 593 |
| Nov 27, 2023 | $57.67 | $58.28 | $57.67 | $58.21 | 8 102 |
| Nov 24, 2023 | $58.53 | $58.75 | $58.20 | $58.20 | 3 001 |
| Nov 22, 2023 | $57.60 | $58.60 | $57.60 | $58.35 | 5 090 |
| Nov 21, 2023 | $57.60 | $58.04 | $57.42 | $57.42 | 2 769 |
| Nov 20, 2023 | $57.32 | $57.96 | $57.27 | $57.96 | 13 345 |
| Nov 17, 2023 | $59.47 | $59.47 | $57.71 | $58.01 | 19 634 |
| Nov 16, 2023 | $59.66 | $59.66 | $58.44 | $58.98 | 7 064 |
| Nov 15, 2023 | $59.65 | $59.88 | $58.40 | $59.16 | 9 364 |
| Nov 14, 2023 | $57.55 | $59.50 | $57.49 | $59.50 | 14 865 |
| Nov 13, 2023 | $56.50 | $56.70 | $56.00 | $56.40 | 5 957 |
| Nov 10, 2023 | $55.49 | $57.40 | $55.02 | $56.70 | 9 659 |
| Nov 09, 2023 | $54.25 | $55.09 | $53.50 | $55.08 | 16 131 |
| Nov 08, 2023 | $54.43 | $54.86 | $53.51 | $53.74 | 11 837 |
| Nov 07, 2023 | $53.70 | $54.37 | $53.70 | $54.37 | 6 512 |
| Nov 06, 2023 | $53.90 | $54.76 | $53.90 | $53.90 | 3 868 |
| Nov 03, 2023 | $55.61 | $57.04 | $54.97 | $54.97 | 12 609 |
| Nov 02, 2023 | $54.28 | $54.80 | $53.78 | $54.61 | 8 786 |
| Nov 01, 2023 | $53.52 | $54.49 | $53.50 | $54.25 | 6 974 |
| Oct 31, 2023 | $53.52 | $53.80 | $53.52 | $53.79 | 4 948 |
| Oct 30, 2023 | $54.25 | $54.52 | $53.85 | $53.95 | 7 667 |
| Oct 27, 2023 | $54.43 | $54.43 | $53.50 | $54.04 | 10 247 |
| Oct 26, 2023 | $54.00 | $54.74 | $54.00 | $54.74 | 5 211 |
