Skip to main content

Frp Holdings Inc (NQ: FRPH )

29.13 -0.26 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 57.09 58.15 57.09 57.80 7,796 +0.42(+0.73%)
Dec 30, 2021 59.12 59.12 57.09 57.38 11,535 -1.32(-2.25%)
Dec 29, 2021 58.15 59.00 57.47 58.70 7,321 +0.58(+1.00%)
Dec 28, 2021 57.82 58.90 57.82 58.12 4,901 +0.73(+1.27%)
Dec 27, 2021 55.00 57.50 55.00 57.39 3,496 -0.08(-0.14%)
Dec 23, 2021 57.43 57.69 56.38 57.47 7,861 -0.42(-0.73%)
Dec 22, 2021 57.50 57.89 57.13 57.89 7,162 +1.51(+2.68%)
Dec 21, 2021 56.37 56.38 55.10 56.38 4,061 +1.03(+1.86%)
Dec 20, 2021 56.80 56.94 55.18 55.35 18,850 -1.46(-2.57%)
Dec 17, 2021 56.20 57.45 55.34 56.81 44,756 +0.53(+0.94%)
Dec 16, 2021 57.58 57.58 55.39 56.28 14,860 -1.22(-2.12%)
Dec 15, 2021 55.96 57.87 55.96 57.50 8,385 +1.55(+2.77%)
Dec 14, 2021 54.19 56.39 54.19 55.95 9,312 +0.46(+0.83%)
Dec 13, 2021 55.94 57.45 54.19 55.49 6,406 -1.01(-1.79%)
Dec 10, 2021 54.40 57.19 54.15 56.50 6,215 +0.31(+0.55%)
Dec 09, 2021 56.06 56.74 55.40 56.19 11,192 -0.62(-1.09%)
Dec 08, 2021 55.28 56.81 54.53 56.81 14,442 +1.49(+2.69%)
Dec 07, 2021 56.67 57.67 55.32 55.32 9,556 -1.14(-2.02%)
Dec 06, 2021 56.40 57.07 56.00 56.46 8,624 +0.58(+1.04%)
Dec 03, 2021 57.01 57.01 53.60 55.88 29,985 -1.66(-2.88%)
Dec 02, 2021 55.54 57.54 55.54 57.54 5,963 +2.38(+4.31%)
Dec 01, 2021 59.16 59.84 55.16 55.16 13,158 -3.48(-5.93%)
Nov 30, 2021 57.50 58.77 57.05 58.64 27,065 +1.41(+2.46%)
Nov 29, 2021 58.40 58.40 57.23 57.23 6,403 -0.49(-0.85%)
Nov 26, 2021 60.50 60.50 57.72 57.72 3,614 -3.88(-6.30%)
Nov 24, 2021 60.97 61.80 60.77 61.60 9,158 +1.09(+1.80%)
Nov 23, 2021 60.50 63.06 60.50 60.51 5,578 +0.01(+0.02%)
Nov 22, 2021 60.84 60.84 60.30 60.50 5,666 +0.60(+1.00%)
Nov 19, 2021 60.99 61.40 59.66 59.90 13,908 -1.39(-2.27%)
Nov 18, 2021 60.90 61.60 61.41 61.29 11,414 +0.13(+0.21%)
Nov 17, 2021 60.02 62.00 59.74 61.16 12,504 +1.51(+2.53%)
Nov 16, 2021 60.66 60.66 59.24 59.65 5,315 -0.96(-1.58%)
Nov 15, 2021 59.69 64.18 59.69 60.61 7,289 +0.71(+1.19%)
Nov 12, 2021 59.62 60.27 59.62 59.90 1,630 +0.40(+0.67%)
Nov 11, 2021 59.02 60.35 59.00 59.50 2,796 +0.69(+1.17%)
Nov 10, 2021 60.06 58.81 58.81 6,248 -0.70(-1.18%)
Nov 09, 2021 62.40 62.40 59.51 59.51 6,507 -2.99(-4.78%)
Nov 08, 2021 64.50 64.50 62.10 62.50 8,144 -2.50(-3.85%)
Nov 05, 2021 60.36 65.00 60.35 65.00 14,634 +5.22(+8.73%)
Nov 04, 2021 58.61 59.78 58.23 59.78 4,831 +1.43(+2.45%)
Nov 03, 2021 57.56 59.09 57.56 58.35 5,097 +2.55(+4.57%)
Nov 02, 2021 55.25 55.80 55.05 55.80 5,683 +0.61(+1.11%)
Nov 01, 2021 56.40 56.82 54.73 55.19 11,771 -2.01(-3.51%)
Oct 29, 2021 58.00 58.23 56.90 57.20 9,873 -0.85(-1.46%)
Oct 28, 2021 57.02 58.14 57.02 58.05 4,387 +1.64(+2.91%)
Oct 27, 2021 57.16 57.45 56.38 56.41 3,001 +0.08(+0.14%)
Oct 26, 2021 56.21 56.92 56.33 4,154 +0.85(+1.53%)
Oct 25, 2021 56.33 56.35 54.81 55.48 5,999 -0.51(-0.91%)
Oct 22, 2021 56.21 56.76 55.99 55.99 7,659 -0.29(-0.52%)
Oct 21, 2021 56.14 57.15 56.14 56.28 6,810 -0.18(-0.32%)
Oct 20, 2021 56.46 56.68 56.46 56.46 2,365 +0.32(+0.57%)
Oct 19, 2021 55.65 56.14 55.65 56.14 1,071 -0.01(-0.02%)
Oct 18, 2021 56.14 56.15 56.14 56.15 1,739 +0.07(+0.12%)
Oct 15, 2021 57.83 58.07 56.08 56.08 21,040 -0.69(-1.22%)
Oct 14, 2021 56.61 57.55 56.61 56.77 3,735 +0.37(+0.66%)
Oct 13, 2021 55.85 56.40 55.40 56.40 6,774 +0.50(+0.89%)
Oct 12, 2021 55.82 56.36 55.43 55.90 17,264 +1.08(+1.97%)
Oct 11, 2021 55.53 55.60 54.82 54.82 5,015 -0.58(-1.05%)
Oct 08, 2021 54.90 56.09 54.90 55.40 3,700 -0.19(-0.34%)
Oct 07, 2021 55.60 56.66 55.39 55.59 6,119 -0.25(-0.45%)
Oct 06, 2021 55.81 55.84 55.59 55.84 2,938 +0.24(+0.43%)
Oct 05, 2021 56.00 56.00 55.60 55.60 12,626 -0.49(-0.87%)
Oct 04, 2021 56.12 56.25 55.31 56.09 19,134 +0.09(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.