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 |
| Aug 14, 2023 | $56.54 | $56.60 | $55.71 | $55.77 | 20 074 |
| Aug 11, 2023 | $57.00 | $57.20 | $56.26 | $56.98 | 22 425 |
| Aug 10, 2023 | $56.11 | $56.86 | $56.11 | $56.71 | 9 454 |
| Aug 09, 2023 | $56.81 | $56.81 | $56.05 | $56.51 | 9 297 |
| Aug 08, 2023 | $57.03 | $57.30 | $56.64 | $57.30 | 8 655 |
| Aug 07, 2023 | $56.35 | $57.36 | $56.35 | $57.35 | 8 015 |
| Aug 04, 2023 | $56.19 | $56.80 | $56.19 | $56.53 | 6 123 |
| Aug 03, 2023 | $56.27 | $56.69 | $55.86 | $56.32 | 9 780 |
| Aug 02, 2023 | $56.24 | $56.89 | $56.06 | $56.24 | 5 913 |
| Aug 01, 2023 | $56.84 | $57.68 | $56.17 | $56.40 | 4 706 |
| Jul 31, 2023 | $56.80 | $57.61 | $56.06 | $57.37 | 9 663 |
| Jul 28, 2023 | $56.90 | $56.90 | $56.54 | $56.83 | 4 996 |
| Jul 27, 2023 | $57.19 | $57.19 | $55.50 | $56.40 | 12 212 |
| Jul 26, 2023 | $57.15 | $57.62 | $56.89 | $57.18 | 12 000 |
| Jul 25, 2023 | $57.20 | $57.73 | $56.93 | $57.41 | 5 824 |
| Jul 24, 2023 | $58.18 | $58.18 | $57.00 | $57.00 | 5 647 |
| Jul 21, 2023 | $58.40 | $59.00 | $58.30 | $58.30 | 13 565 |
| Jul 20, 2023 | $58.49 | $58.75 | $57.73 | $58.00 | 7 047 |
| Jul 19, 2023 | $59.09 | $59.09 | $58.16 | $58.54 | 7 548 |
| Jul 18, 2023 | $57.26 | $59.10 | $56.61 | $58.68 | 25 272 |
| Jul 17, 2023 | $57.70 | $58.36 | $57.03 | $57.03 | 7 001 |
| Jul 14, 2023 | $57.22 | $57.35 | $56.70 | $57.13 | 15 015 |
| Jul 13, 2023 | $57.22 | $57.60 | $56.90 | $57.60 | 6 744 |
| Jul 12, 2023 | $57.79 | $57.79 | $57.20 | $57.20 | 4 696 |
| Jul 11, 2023 | $55.66 | $57.28 | $55.54 | $57.15 | 12 537 |
