NASDAQ:FRPH
FRP Holdings Stock Price (Quote)
$30.43
+0.0700 (+0.231%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.00 | $61.76 | Friday, 26th Apr 2024 FRPH stock ended at $30.43. This is 0.231% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.313% from a day low at $30.38 to a day high of $30.47. |
| 90 days | $29.00 | $62.64 | |
| 52 weeks | $29.00 | $64.91 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 19, 2023 | $56.36 | $56.48 | $55.43 | $55.51 | 12 178 |
| Sep 18, 2023 | $57.11 | $57.49 | $56.06 | $56.06 | 7 566 |
| Sep 15, 2023 | $57.20 | $57.47 | $56.29 | $57.46 | 31 532 |
| Sep 14, 2023 | $57.00 | $58.22 | $56.89 | $57.18 | 14 826 |
| Sep 13, 2023 | $56.71 | $56.85 | $56.34 | $56.56 | 13 224 |
| Sep 12, 2023 | $55.88 | $56.78 | $55.79 | $56.08 | 8 049 |
| Sep 11, 2023 | $56.60 | $56.60 | $55.77 | $55.77 | 8 404 |
| Sep 08, 2023 | $55.76 | $56.11 | $55.41 | $55.56 | 8 715 |
| Sep 07, 2023 | $55.30 | $56.41 | $54.95 | $55.86 | 13 486 |
| Sep 06, 2023 | $55.50 | $55.57 | $54.98 | $55.01 | 7 349 |
| Sep 05, 2023 | $56.53 | $56.91 | $55.47 | $55.50 | 8 390 |
| Sep 01, 2023 | $57.18 | $57.50 | $56.93 | $57.02 | 6 986 |
| Aug 31, 2023 | $56.74 | $57.40 | $56.72 | $56.97 | 11 702 |
| Aug 30, 2023 | $56.02 | $56.98 | $56.02 | $56.86 | 11 887 |
| Aug 29, 2023 | $55.97 | $56.40 | $55.86 | $56.40 | 7 421 |
| Aug 28, 2023 | $56.08 | $56.08 | $55.42 | $55.58 | 11 721 |
| Aug 25, 2023 | $55.84 | $56.42 | $55.69 | $55.85 | 5 731 |
| Aug 24, 2023 | $56.04 | $56.33 | $56.04 | $56.33 | 7 425 |
| Aug 23, 2023 | $56.20 | $56.39 | $55.74 | $56.38 | 8 014 |
| Aug 22, 2023 | $56.65 | $57.00 | $55.52 | $55.54 | 7 948 |
| Aug 21, 2023 | $56.48 | $56.74 | $56.05 | $56.62 | 11 920 |
| Aug 18, 2023 | $55.59 | $56.81 | $55.59 | $56.48 | 9 021 |
| Aug 17, 2023 | $56.30 | $57.25 | $55.68 | $56.11 | 13 382 |
