FRP Holdings, Inc. (FRPH) NASDAQ

23.85

-0.06(-0.25%)

Updated at February 02 02:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 30, 202623.8223.9123.912423.4653,610
January 29, 202623.2523.8223.8223.8223.1847,730
January 28, 202623.3923.0723.0723.392350,648
January 27, 202623.3123.5623.5623.6523.2839,700
January 26, 202623.5823.423.423.823.3930,900
January 23, 202623.8123.6123.6123.8623.535,027
January 22, 202623.9523.8623.8624.1923.7529,100
January 21, 202623.5323.9223.9224.0423.5336,811
January 20, 202623.8323.5223.522423.4230,500
January 16, 202624.3624.0724.0724.4923.9860,243
January 15, 202624.3724.4224.4224.6224.2256,917
January 14, 202624.0524.324.324.3823.8572,115
January 13, 202623.8723.9423.9424.2223.6358,900
January 12, 202623.1423.8323.8323.9823.1455,000
January 09, 202623.3823.323.323.6123.1857,688
January 08, 202623.223.4523.4523.6223.252,431
January 07, 202623.1723.223.223.422.9749,218
January 06, 202623.0123.1423.1423.1922.8945,600
January 05, 202622.7723.1323.1323.3722.7756,308
January 02, 202622.822.7722.7723.1622.5179,500
December 31, 202522.8622.7922.7922.8622.6185,800
December 30, 202522.9722.8322.8323.0322.8243,533
December 29, 202522.722.9522.9523.0322.63120,100
December 26, 202522.7622.7522.7522.8622.6475,700
December 24, 202522.522.7422.7422.822.521,800
December 23, 202522.5422.4922.4922.8322.4573,917
December 22, 202522.3222.5722.5723.0322.22109,400
December 19, 202522.8522.3322.3323.0722.17141,611
December 18, 202522.822.9722.9723.0422.7954,906
December 17, 202523.4722.7622.7623.722.760,700
December 16, 202523.1823.4423.4423.4923.0477,440
December 15, 202523.523.123.123.523.05108,913
December 12, 202523.5523.423.423.7123.3147,556
December 11, 202523.5423.4723.4723.5823.3654,600
December 10, 202523.323.4823.4823.723.378,400
December 09, 202523.3823.4323.4323.7523.3373,945
December 08, 202523.2123.2323.2323.3423.03116,200
December 05, 202523.0923.2123.2123.2722.9558,500
December 04, 202523.1723.1423.1423.3522.9650,400
December 03, 202522.9223.2223.2224.7822.8764,200
December 02, 202523.1422.7722.7723.1422.6878,910
December 01, 202523.422.9922.9924.6622.9783,120
November 28, 202523.0523.3123.3123.3422.8929,300
November 26, 202523.8923.0723.0723.8923.0467,800
November 25, 202523.1323.723.723.9423114,400
November 24, 202523.1722.922.923.222.69325,213
November 21, 202523.0423.2523.2523.4323.0465,329
November 20, 20252322.9622.9623.2822.869,821
November 19, 202523.29232323.2922.7553,504
November 18, 202523.4423.3423.3423.7123.1278,700
November 17, 202524.423.3223.3224.6823.2661,400
November 14, 202524.124.5524.5524.5623.5584,642
November 13, 202523.9723.9923.9924.2623.7789,747
November 12, 202523.6123.8723.872423.6162,304
November 11, 202523.623.6923.6923.9423.5164,913
November 10, 202523.323.4823.4823.9623.3106,800
November 07, 202522.8923.2923.2923.8122.89109,737
November 06, 202523.2522.922.923.2521.68163,700
November 05, 202523.1124.0324.0324.0323.05112,139
November 04, 202523.2823.2723.2723.4823.1963,748
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved