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 |
| Jul 11, 2023 | $55.66 | $57.28 | $55.54 | $57.15 | 12 537 |
| Jul 10, 2023 | $55.80 | $56.14 | $55.27 | $55.63 | 9 753 |
| Jul 07, 2023 | $54.46 | $56.36 | $54.46 | $55.64 | 12 624 |
| Jul 06, 2023 | $55.68 | $55.68 | $54.63 | $54.82 | 18 758 |
| Jul 05, 2023 | $56.53 | $56.70 | $56.21 | $56.39 | 11 728 |
| Jul 03, 2023 | $57.04 | $57.04 | $56.50 | $56.80 | 7 165 |
| Jun 30, 2023 | $58.48 | $58.48 | $57.55 | $57.57 | 7 693 |
| Jun 29, 2023 | $57.38 | $58.44 | $57.07 | $57.98 | 6 813 |
| Jun 28, 2023 | $57.13 | $57.87 | $57.13 | $57.47 | 7 213 |
| Jun 27, 2023 | $57.13 | $57.59 | $56.53 | $57.19 | 7 630 |
| Jun 26, 2023 | $56.98 | $56.98 | $55.79 | $56.26 | 9 241 |
| Jun 23, 2023 | $55.74 | $56.58 | $55.49 | $55.99 | 39 614 |
| Jun 22, 2023 | $56.70 | $56.70 | $56.28 | $56.56 | 9 176 |
| Jun 21, 2023 | $57.55 | $57.55 | $56.82 | $56.87 | 7 089 |
| Jun 20, 2023 | $58.10 | $58.92 | $57.59 | $57.98 | 8 182 |
| Jun 16, 2023 | $60.00 | $60.00 | $58.52 | $58.80 | 21 505 |
| Jun 15, 2023 | $57.50 | $59.75 | $58.62 | $59.61 | 11 573 |
| Jun 14, 2023 | $60.14 | $59.56 | $58.69 | $58.74 | 10 280 |
| Jun 13, 2023 | $60.00 | $60.02 | $59.44 | $59.56 | 9 767 |
| Jun 12, 2023 | $60.03 | $61.00 | $59.54 | $59.90 | 15 753 |
| Jun 09, 2023 | $60.63 | $60.63 | $59.22 | $59.96 | 8 821 |
| Jun 08, 2023 | $59.29 | $60.76 | $59.67 | $60.63 | 16 436 |
| Jun 07, 2023 | $59.37 | $61.42 | $59.37 | $61.03 | 35 610 |
| Jun 06, 2023 | $58.21 | $59.42 | $57.33 | $59.12 | 20 372 |
| Jun 05, 2023 | $58.23 | $59.25 | $56.32 | $57.21 | 23 934 |
