NASDAQ:FRPH
FRP Holdings Stock Price (Quote)
$30.53
-0.0700 (-0.229%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.00 | $61.76 | Thursday, 2nd May 2024 FRPH stock ended at $30.53. This is 0.229% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.16% from a day low at $30.39 to a day high of $31.04. |
| 90 days | $29.00 | $62.64 | |
| 52 weeks | $29.00 | $64.91 |
| Date | Open | High | Low | Close | Volume |
| Feb 04, 2016 | $31.33 | $31.99 | $30.26 | $31.80 | 5 600 |
| Feb 03, 2016 | $31.11 | $31.99 | $30.40 | $31.20 | 10 200 |
| Feb 02, 2016 | $30.23 | $31.11 | $30.00 | $30.71 | 21 300 |
| Feb 01, 2016 | $30.00 | $30.91 | $29.65 | $30.48 | 14 000 |
| Jan 29, 2016 | $28.69 | $30.67 | $28.69 | $30.36 | 34 200 |
| Jan 28, 2016 | $28.88 | $29.68 | $28.37 | $28.65 | 13 900 |
| Jan 27, 2016 | $30.33 | $30.62 | $28.45 | $28.88 | 16 300 |
| Jan 26, 2016 | $30.04 | $30.87 | $29.74 | $30.70 | 12 400 |
| Jan 25, 2016 | $29.88 | $30.37 | $29.59 | $29.72 | 12 600 |
| Jan 22, 2016 | $29.67 | $30.23 | $29.50 | $30.15 | 14 400 |
| Jan 21, 2016 | $29.59 | $29.70 | $28.14 | $29.56 | 7 900 |
| Jan 20, 2016 | $29.55 | $29.90 | $28.28 | $29.64 | 13 300 |
| Jan 19, 2016 | $31.42 | $31.51 | $29.25 | $29.66 | 25 700 |
| Jan 15, 2016 | $31.17 | $31.70 | $30.99 | $30.99 | 12 300 |
| Jan 14, 2016 | $31.92 | $32.76 | $31.63 | $31.93 | 27 600 |
| Jan 13, 2016 | $32.55 | $33.13 | $31.12 | $31.95 | 43 500 |
| Jan 12, 2016 | $31.97 | $33.67 | $31.37 | $32.73 | 18 200 |
| Jan 11, 2016 | $31.22 | $32.23 | $30.90 | $31.86 | 16 300 |
| Jan 08, 2016 | $32.20 | $32.56 | $30.51 | $30.97 | 20 400 |
| Jan 07, 2016 | $32.45 | $33.36 | $31.53 | $32.00 | 27 900 |
| Jan 06, 2016 | $32.71 | $33.54 | $31.60 | $33.30 | 36 800 |
| Jan 05, 2016 | $33.20 | $33.70 | $32.20 | $32.92 | 20 800 |
