NASDAQ:FRPH
FRP Holdings Stock Price (Quote)
$30.70
+0.280 (+0.92%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.00 | $61.76 | Wednesday, 24th Apr 2024 FRPH stock ended at $30.70. This is 0.92% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.43% from a day low at $30.04 to a day high of $30.77. |
| 90 days | $29.00 | $62.64 | |
| 52 weeks | $29.00 | $64.91 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $53.97 | $54.50 | $53.97 | $54.19 | 5 763 |
| Oct 23, 2023 | $55.55 | $55.55 | $53.53 | $53.77 | 6 545 |
| Oct 20, 2023 | $54.31 | $54.31 | $53.52 | $54.12 | 9 836 |
| Oct 19, 2023 | $53.82 | $55.23 | $53.77 | $54.00 | 17 185 |
| Oct 18, 2023 | $55.83 | $55.83 | $53.69 | $53.96 | 8 206 |
| Oct 17, 2023 | $55.66 | $56.96 | $55.66 | $55.72 | 11 749 |
| Oct 16, 2023 | $55.27 | $55.97 | $54.91 | $55.83 | 6 417 |
| Oct 13, 2023 | $55.79 | $55.79 | $54.72 | $55.28 | 9 097 |
| Oct 12, 2023 | $55.70 | $55.70 | $54.71 | $55.18 | 8 523 |
| Oct 11, 2023 | $57.26 | $57.26 | $55.49 | $55.90 | 5 987 |
| Oct 10, 2023 | $55.15 | $56.59 | $55.15 | $55.40 | 11 527 |
| Oct 09, 2023 | $54.63 | $56.40 | $54.63 | $54.99 | 9 995 |
| Oct 06, 2023 | $54.51 | $55.74 | $54.51 | $55.02 | 5 775 |
| Oct 05, 2023 | $54.12 | $55.08 | $54.12 | $54.85 | 13 554 |
| Oct 04, 2023 | $53.45 | $54.08 | $53.33 | $54.03 | 5 424 |
| Oct 03, 2023 | $54.00 | $53.71 | $53.19 | $53.19 | 11 515 |
| Oct 02, 2023 | $53.54 | $54.56 | $53.50 | $53.65 | 9 450 |
| Sep 29, 2023 | $54.22 | $54.68 | $53.61 | $53.97 | 6 836 |
| Sep 28, 2023 | $54.64 | $54.64 | $54.10 | $54.53 | 4 310 |
| Sep 27, 2023 | $55.05 | $55.06 | $54.30 | $54.30 | 10 536 |
| Sep 26, 2023 | $54.71 | $55.50 | $54.32 | $54.82 | 10 400 |
| Sep 25, 2023 | $55.96 | $55.95 | $54.71 | $55.56 | 7 071 |
| Sep 22, 2023 | $55.61 | $57.82 | $55.40 | $55.46 | 6 408 |
| Sep 21, 2023 | $55.97 | $55.97 | $54.59 | $55.92 | 13 218 |
| Sep 20, 2023 | $55.61 | $56.36 | $55.60 | $55.60 | 5 507 |
