Skip to main content

Frp Holdings Inc (NQ: FRPH )

29.39 +0.17 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 58.48 58.48 57.44 57.57 9,081 -0.41(-0.71%)
Jun 29, 2023 57.38 58.44 57.07 57.98 7,051 +0.51(+0.89%)
Jun 28, 2023 57.13 57.87 57.13 57.47 7,835 +0.28(+0.49%)
Jun 27, 2023 57.13 57.59 57.05 57.19 7,907 +0.93(+1.65%)
Jun 26, 2023 56.98 56.98 55.91 56.26 9,855 +0.27(+0.48%)
Jun 23, 2023 55.74 56.58 55.48 55.99 44,889 -0.57(-1.01%)
Jun 22, 2023 56.70 57.08 56.28 56.56 10,347 -0.31(-0.55%)
Jun 21, 2023 57.55 57.57 56.82 56.87 7,486 -1.11(-1.91%)
Jun 20, 2023 58.10 58.92 57.59 57.98 8,275 -0.82(-1.39%)
Jun 16, 2023 60.00 60.00 58.52 58.80 22,242 -0.81(-1.36%)
Jun 15, 2023 57.50 59.74 57.50 59.61 12,768 +0.87(+1.48%)
Jun 14, 2023 60.14 60.14 58.69 58.74 11,190 -0.82(-1.38%)
Jun 13, 2023 60.00 60.02 59.44 59.56 11,947 -0.34(-0.57%)
Jun 12, 2023 60.03 61.00 59.54 59.90 16,721 -0.06(-0.10%)
Jun 09, 2023 60.63 60.63 59.22 59.96 9,204 -0.67(-1.11%)
Jun 08, 2023 59.29 60.76 59.29 60.63 16,803 -0.40(-0.66%)
Jun 07, 2023 59.37 61.42 59.37 61.03 36,515 +1.91(+3.23%)
Jun 06, 2023 58.21 59.48 58.21 59.12 21,630 +1.91(+3.34%)
Jun 05, 2023 58.23 59.25 56.32 57.21 29,589 -1.23(-2.10%)
Jun 02, 2023 55.27 58.89 55.27 58.44 37,894 +2.76(+4.96%)
Jun 01, 2023 53.53 56.01 53.25 55.68 25,502 +2.87(+5.43%)
May 31, 2023 53.70 53.89 52.45 52.81 437,085 -1.17(-2.17%)
May 30, 2023 54.34 55.21 53.19 53.98 49,777 -0.52(-0.95%)
May 26, 2023 54.03 54.54 53.15 54.50 40,027 +0.61(+1.13%)
May 25, 2023 55.02 55.20 53.27 53.89 33,532 -1.16(-2.11%)
May 24, 2023 55.12 55.70 54.95 55.05 28,372 -1.03(-1.84%)
May 23, 2023 54.59 56.50 54.59 56.08 21,947 +0.91(+1.65%)
May 22, 2023 53.78 55.66 53.78 55.17 22,753 +0.87(+1.60%)
May 19, 2023 54.60 54.76 53.45 54.30 23,684 -0.05(-0.09%)
May 18, 2023 54.13 54.84 53.58 54.35 19,561 +0.25(+0.46%)
May 17, 2023 54.03 54.56 53.00 54.10 22,962 +0.53(+0.99%)
May 16, 2023 54.14 54.75 53.55 53.57 27,059 -0.56(-1.03%)
May 15, 2023 55.00 55.00 53.78 54.13 22,393 -0.95(-1.72%)
May 12, 2023 57.05 57.41 54.02 55.08 24,738 -2.53(-4.39%)
May 11, 2023 56.92 57.91 56.77 57.61 9,123 -0.19(-0.33%)
May 10, 2023 56.76 57.94 56.76 57.80 9,394 +1.56(+2.77%)
May 09, 2023 55.41 56.24 55.05 56.24 9,450 +0.34(+0.61%)
May 08, 2023 56.87 56.87 55.60 55.90 6,233 -1.05(-1.84%)
May 05, 2023 56.88 57.52 56.72 56.95 7,463 +0.30(+0.53%)
May 04, 2023 57.94 57.94 56.47 56.65 6,702 -1.17(-2.02%)
May 03, 2023 57.70 58.56 57.70 57.82 5,527 +0.17(+0.29%)
May 02, 2023 56.50 57.80 55.82 57.65 7,942 +1.15(+2.04%)
May 01, 2023 58.00 58.65 55.86 56.50 14,145 -1.50(-2.59%)
Apr 28, 2023 58.00 58.00 58.00 58.00 3,144 -0.80(-1.36%)
Apr 27, 2023 57.39 58.80 57.39 58.80 3,329 +1.42(+2.47%)
Apr 26, 2023 57.11 57.98 56.88 57.38 6,756 +0.18(+0.31%)
Apr 25, 2023 58.45 58.45 57.06 57.20 7,417 -0.93(-1.60%)
Apr 24, 2023 59.13 59.13 58.13 58.13 3,131 +0.45(+0.78%)
Apr 21, 2023 58.72 58.72 57.42 57.68 7,886 -1.40(-2.37%)
Apr 20, 2023 58.42 59.12 58.42 59.08 3,618 +0.26(+0.44%)
Apr 19, 2023 59.94 59.94 58.82 58.82 3,022 -0.61(-1.03%)
Apr 18, 2023 59.90 60.29 58.48 59.43 17,404 -0.60(-1.00%)
Apr 17, 2023 59.51 60.03 59.05 60.03 4,528 +0.53(+0.89%)
Apr 14, 2023 59.50 59.50 59.20 59.50 13,399 +0.09(+0.15%)
Apr 13, 2023 59.28 59.79 59.10 59.41 5,586 +0.09(+0.15%)
Apr 12, 2023 58.56 59.57 58.43 59.32 13,087 +1.40(+2.42%)
Apr 11, 2023 60.42 60.42 57.92 57.92 5,878 -0.86(-1.46%)
Apr 10, 2023 57.46 59.47 57.25 58.78 24,964 +1.37(+2.39%)
Apr 06, 2023 56.81 57.41 56.81 57.41 3,729 -0.05(-0.09%)
Apr 05, 2023 56.08 57.46 56.08 57.46 5,025 -0.34(-0.59%)
Apr 04, 2023 57.30 57.80 57.23 57.80 5,977 -0.01(-0.02%)
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.