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 (%)
Jul 31, 2017 45.08 46.85 45.08 46.15 3,246 -0.35(-0.75%)
Jul 28, 2017 47.15 48.45 46.25 46.50 19,023 -0.50(-1.06%)
Jul 27, 2017 47.10 47.10 45.75 47.00 7,507 -0.15(-0.32%)
Jul 26, 2017 46.00 47.20 46.00 47.15 4,748 +0.60(+1.29%)
Jul 25, 2017 47.25 47.40 45.25 46.55 8,030 +0.05(+0.11%)
Jul 24, 2017 46.80 46.80 46.00 46.50 2,427 -0.40(-0.85%)
Jul 21, 2017 46.70 49.35 44.67 46.90 14,136 +0.45(+0.97%)
Jul 20, 2017 46.45 46.45 46.45 46.45 432 +0.20(+0.43%)
Jul 19, 2017 46.51 46.51 46.25 46.25 1,621 -0.05(-0.11%)
Jul 18, 2017 45.90 46.90 45.15 46.30 6,855 +0.50(+1.09%)
Jul 17, 2017 45.53 45.95 45.50 45.80 5,729 +0.20(+0.44%)
Jul 14, 2017 44.80 45.80 44.80 45.60 4,502 +0.40(+0.88%)
Jul 13, 2017 45.50 45.50 44.50 45.20 3,596 -0.30(-0.66%)
Jul 12, 2017 45.10 45.50 44.95 45.50 2,517 +0.35(+0.78%)
Jul 11, 2017 45.00 45.30 43.70 45.15 8,314 +0.05(+0.11%)
Jul 10, 2017 45.75 45.75 45.00 45.10 3,657 -1.05(-2.28%)
Jul 07, 2017 46.40 46.40 44.50 46.15 3,206 +0.10(+0.22%)
Jul 06, 2017 46.50 46.50 45.67 46.05 6,199 -0.70(-1.50%)
Jul 05, 2017 47.05 47.05 45.25 46.75 11,491 -0.30(-0.64%)
Jul 03, 2017 45.70 47.05 45.65 47.05 3,066 +0.90(+1.95%)
Jun 30, 2017 45.98 46.50 45.65 46.15 11,852 -0.15(-0.32%)
Jun 29, 2017 46.75 46.98 45.95 46.30 18,255 -0.40(-0.86%)
Jun 28, 2017 45.25 46.95 45.25 46.70 4,746 +0.15(+0.32%)
Jun 27, 2017 46.05 46.75 45.70 46.55 14,125 +0.05(+0.11%)
Jun 26, 2017 46.40 47.95 45.95 46.50 13,907 +0.05(+0.11%)
Jun 23, 2017 45.00 46.50 45.00 46.45 49,125 +1.35(+2.99%)
Jun 22, 2017 44.95 45.50 44.50 45.10 7,499 +0.00(+0.00%)
Jun 21, 2017 45.15 45.40 44.60 45.10 7,491 +0.30(+0.67%)
Jun 20, 2017 44.95 45.00 42.60 44.80 8,123 -0.65(-1.43%)
Jun 19, 2017 46.85 46.85 44.80 45.45 5,290 -0.90(-1.94%)
Jun 16, 2017 44.85 47.45 44.85 46.35 37,700 +0.55(+1.20%)
Jun 15, 2017 46.50 46.50 45.55 45.80 14,094 -0.50(-1.08%)
Jun 14, 2017 44.40 46.80 44.40 46.30 3,146 -0.15(-0.32%)
Jun 13, 2017 47.35 47.35 46.45 46.45 8,814 -0.45(-0.96%)
Jun 12, 2017 45.20 47.00 44.70 46.90 12,675 +2.15(+4.80%)
Jun 09, 2017 43.45 45.45 43.30 44.75 25,170 +1.30(+2.99%)
Jun 08, 2017 43.50 43.90 42.55 43.45 31,599 -0.10(-0.23%)
Jun 07, 2017 43.20 43.70 43.15 43.55 11,047 +0.40(+0.93%)
Jun 06, 2017 42.25 43.35 42.20 43.15 4,564 +0.05(+0.12%)
Jun 05, 2017 43.55 43.60 42.05 43.10 3,748 -0.55(-1.26%)
Jun 02, 2017 43.70 43.80 42.35 43.65 11,853 -0.05(-0.11%)
Jun 01, 2017 43.85 44.00 43.20 43.70 5,606 +1.60(+3.80%)
May 31, 2017 42.05 42.50 41.95 42.10 2,983 -0.55(-1.29%)
May 30, 2017 43.80 43.80 42.65 42.65 5,972 -0.55(-1.27%)
May 26, 2017 43.05 43.20 43.00 43.20 1,437 +0.30(+0.70%)
May 25, 2017 43.40 43.50 42.90 42.90 3,818 -0.10(-0.23%)
May 24, 2017 43.25 43.25 42.20 43.00 4,186 +0.10(+0.23%)
May 23, 2017 42.85 43.25 42.85 42.90 2,812 +0.10(+0.23%)
May 22, 2017 42.80 43.10 42.20 42.80 5,722 +0.90(+2.15%)
May 19, 2017 42.50 42.50 39.38 41.90 10,449 -0.60(-1.41%)
May 18, 2017 42.05 42.50 41.10 42.50 3,695 +0.15(+0.35%)
May 17, 2017 42.25 43.79 42.25 42.35 4,643 -0.05(-0.12%)
May 16, 2017 42.48 42.50 42.05 42.40 5,446 -0.35(-0.82%)
May 15, 2017 42.70 42.75 41.60 42.75 2,475 +0.30(+0.71%)
May 12, 2017 43.35 43.80 42.25 42.45 9,466 -0.85(-1.96%)
May 11, 2017 43.65 43.65 43.30 43.30 787 +0.70(+1.64%)
May 10, 2017 44.10 44.10 42.35 42.60 4,534 -1.50(-3.40%)
May 09, 2017 44.00 44.15 43.80 44.10 5,117 +0.00(+0.00%)
May 08, 2017 44.30 44.30 43.90 44.10 5,803 -0.20(-0.45%)
May 05, 2017 44.85 44.85 44.25 44.30 5,220 -0.55(-1.23%)
May 04, 2017 44.00 44.88 44.00 44.85 6,448 +0.70(+1.59%)
May 03, 2017 44.70 44.70 44.00 44.15 7,624 -0.50(-1.12%)
May 02, 2017 45.10 45.42 44.55 44.65 10,890 -0.50(-1.11%)
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.