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 (%)
Feb 28, 2017 39.50 39.50 37.55 37.60 20,835 -0.90(-2.34%)
Feb 27, 2017 39.65 40.75 38.35 38.50 22,001 -0.40(-1.03%)
Feb 24, 2017 38.32 39.10 38.32 38.90 9,854 +0.25(+0.65%)
Feb 23, 2017 38.75 39.00 38.50 38.65 13,708 -0.50(-1.28%)
Feb 22, 2017 39.00 39.20 39.00 39.15 6,877 -0.35(-0.89%)
Feb 21, 2017 40.35 40.50 38.95 39.50 18,987 -0.05(-0.13%)
Feb 17, 2017 39.55 39.55 39.55 0 -0.20(-0.50%)
Feb 16, 2017 41.50 41.50 39.40 39.75 13,150 -1.45(-3.52%)
Feb 15, 2017 40.95 41.20 40.40 41.20 8,253 +0.25(+0.61%)
Feb 14, 2017 41.05 41.52 40.65 40.95 13,289 +0.00(+0.00%)
Feb 13, 2017 40.10 41.20 39.47 40.95 11,121 -0.85(-2.03%)
Feb 10, 2017 41.65 42.05 40.95 41.80 15,906 -0.05(-0.12%)
Feb 09, 2017 42.25 42.40 41.00 41.85 14,451 -0.15(-0.36%)
Feb 08, 2017 42.80 42.80 42.00 42.00 1,216 +0.55(+1.33%)
Feb 07, 2017 41.90 41.90 40.50 41.45 2,072 -0.40(-0.96%)
Feb 06, 2017 44.10 44.10 41.46 41.85 7,670 -2.55(-5.74%)
Feb 03, 2017 43.50 44.65 43.05 44.40 14,132 +1.15(+2.66%)
Feb 02, 2017 41.80 45.50 41.80 43.25 13,701 +0.85(+2.00%)
Feb 01, 2017 37.98 43.80 37.97 42.40 25,286 +3.40(+8.72%)
Jan 31, 2017 37.95 39.15 37.95 39.00 7,374 +1.15(+3.04%)
Jan 30, 2017 38.05 38.05 37.35 37.85 11,806 +0.05(+0.13%)
Jan 27, 2017 37.75 38.45 37.75 37.80 2,937 +0.15(+0.40%)
Jan 26, 2017 37.65 37.65 37.65 37.65 952 -0.35(-0.92%)
Jan 25, 2017 38.00 38.00 38.00 38.00 1,058 -0.05(-0.13%)
Jan 24, 2017 37.65 38.05 36.90 38.05 2,102 +0.55(+1.47%)
Jan 23, 2017 37.99 37.99 37.50 37.50 1,746 -0.25(-0.66%)
Jan 20, 2017 37.55 37.75 37.50 37.75 3,376 +0.15(+0.40%)
Jan 19, 2017 37.40 38.05 37.40 37.60 3,848 +0.40(+1.08%)
Jan 18, 2017 37.00 37.85 37.00 37.20 3,664 +0.35(+0.95%)
Jan 17, 2017 38.25 38.25 36.80 36.85 3,774 -1.50(-3.91%)
Jan 13, 2017 38.35 38.35 38.35 0 +1.05(+2.82%)
Jan 12, 2017 37.55 37.70 37.30 37.30 2,835 -0.30(-0.80%)
Jan 11, 2017 37.50 38.20 37.50 37.60 1,945 -0.05(-0.13%)
Jan 10, 2017 37.45 37.80 36.75 37.65 5,771 +0.10(+0.27%)
Jan 09, 2017 36.55 38.60 36.55 37.55 1,271 -0.55(-1.44%)
Jan 06, 2017 37.71 39.00 37.71 38.10 2,831 +0.75(+2.01%)
Jan 05, 2017 38.70 38.95 37.35 37.35 3,412 -1.60(-4.11%)
Jan 04, 2017 37.55 39.23 37.55 38.95 4,700 +1.60(+4.28%)
Jan 03, 2017 37.75 37.75 36.50 37.35 5,679 -0.35(-0.93%)
Dec 30, 2016 37.70 37.70 37.70 0 -0.45(-1.18%)
Dec 29, 2016 38.50 38.50 37.80 38.15 6,804 -0.95(-2.43%)
Dec 28, 2016 39.65 39.77 39.10 39.10 3,102 -0.65(-1.64%)
Dec 27, 2016 39.50 39.75 39.35 39.75 2,854 +0.40(+1.02%)
Dec 23, 2016 39.35 39.35 39.35 0 +0.25(+0.64%)
Dec 22, 2016 39.35 39.35 39.10 39.10 2,030 -0.35(-0.89%)
Dec 21, 2016 39.10 39.55 39.05 39.45 4,818 +0.00(+0.00%)
Dec 20, 2016 39.10 39.55 38.75 39.45 6,769 +0.20(+0.51%)
Dec 19, 2016 39.05 39.55 38.98 39.25 14,290 -0.15(-0.38%)
Dec 16, 2016 38.90 39.55 37.80 39.40 25,074 +0.80(+2.07%)
Dec 15, 2016 37.80 39.50 37.80 38.60 9,149 +0.20(+0.52%)
Dec 14, 2016 38.41 39.05 38.40 38.40 2,071 -0.55(-1.41%)
Dec 13, 2016 38.80 39.05 38.65 38.95 8,311 +0.30(+0.78%)
Dec 12, 2016 39.00 39.05 38.60 38.65 6,208 -0.45(-1.15%)
Dec 09, 2016 39.40 39.55 39.00 39.10 15,461 -0.40(-1.01%)
Dec 08, 2016 39.50 39.50 39.00 39.50 10,171 +0.50(+1.28%)
Dec 07, 2016 37.00 39.55 37.00 39.00 5,706 +0.15(+0.39%)
Dec 06, 2016 38.60 39.10 38.60 38.85 9,224 +0.30(+0.78%)
Dec 05, 2016 37.30 38.60 37.30 38.55 8,803 +0.70(+1.85%)
Dec 02, 2016 37.45 37.85 36.25 37.85 4,965 +0.45(+1.20%)
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.