Canada markets open in 47 minutes

FRP Holdings, Inc. (FRPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.56-0.51 (-1.64%)
At close: 04:00PM EDT
30.56 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202430.8831.0030.5530.5630.5630,500
May 06, 202431.3631.7730.8431.0731.0712,200
May 03, 202431.0731.3730.5931.0031.0014,700
May 02, 202430.6031.0430.3930.5330.5321,900
May 01, 202430.5131.0030.2530.6030.6021,500
Apr 30, 202430.8030.8030.2430.3130.3115,300
Apr 29, 202430.7330.8430.4730.7430.7410,600
Apr 26, 202430.4530.4830.3830.4330.4311,400
Apr 25, 202430.6830.8230.0530.3630.3619,100
Apr 24, 202430.0430.7730.0430.7030.7021,400
Apr 23, 202430.8130.8130.1730.4230.4214,600
Apr 22, 202430.6030.9930.1330.1330.1324,400
Apr 19, 202429.3530.5129.3530.3630.3619,700
Apr 18, 202429.3529.6829.3529.3829.3827,500
Apr 17, 202429.5029.6129.0029.3329.3322,600
Apr 16, 202430.0030.0029.2329.2329.2317,700
Apr 15, 202430.4130.7029.5030.1730.1726,000
Apr 15, 20242:1 Stock Split
Apr 12, 202429.8829.8829.6529.8429.8417,000
Apr 11, 202430.7030.7030.0230.1030.1015,800
Apr 10, 202430.2530.6730.1730.4830.4850,000
Apr 09, 202430.2530.6130.2530.2530.259,600
Apr 08, 202430.4830.5530.2630.2630.2610,000
Apr 05, 202430.1830.3530.1830.3030.3021,600
Apr 04, 202430.3230.8830.0330.0830.0819,200
Apr 03, 202429.5630.5029.5629.9329.9314,200
Apr 02, 202429.5029.6429.1929.5229.5219,400
Apr 01, 202430.8430.8429.8929.8929.8911,400
Mar 28, 202430.5030.8530.4130.7030.7015,600
Mar 27, 202429.4530.2029.4530.0030.0018,400
Mar 26, 202429.9430.2029.2329.2329.2321,600
Mar 25, 202429.9529.9529.6329.6329.6312,800
Mar 22, 202430.2830.3029.8329.9829.9815,800
Mar 21, 202430.6830.9930.4930.6030.6025,200
Mar 20, 202429.8630.3929.5230.3930.3915,400
Mar 19, 202429.6130.0029.5829.8529.8515,000
Mar 18, 202430.2830.2829.5929.5929.5925,200
Mar 15, 202429.9630.5029.8330.4930.4983,600
Mar 14, 202431.0531.1430.0630.2030.2022,000
Mar 13, 202430.4531.2530.4031.1531.1532,400
Mar 12, 202430.2530.3830.0030.3830.3819,000
Mar 11, 202430.5230.6630.2530.3430.349,000
Mar 08, 202430.9431.2930.2330.6830.6813,400
Mar 07, 202430.6330.6330.5730.6030.6013,000
Mar 06, 202430.1630.6230.0030.2530.2523,400
Mar 05, 202430.1630.2030.0030.0130.0125,200
Mar 04, 202430.0530.3830.0030.1030.1027,400
Mar 01, 202430.0230.1330.0030.0030.0010,600
Feb 29, 202430.3830.3830.0630.1030.1012,600
Feb 28, 202430.0030.6730.0030.0030.0016,400
Feb 27, 202430.0230.1330.0030.0530.0513,200
Feb 26, 202430.0030.1830.0030.1830.1812,000
Feb 23, 202430.0030.2830.0030.0030.0011,200
Feb 22, 202430.0230.1529.9830.1530.1531,000
Feb 21, 202429.7630.0729.5729.8129.8118,000
Feb 20, 202430.1130.2829.6729.6729.6718,400
Feb 16, 202430.6330.6330.0030.2930.2921,200
Feb 15, 202430.0030.8829.9730.7030.7023,200
Feb 14, 202429.6730.0129.3529.6329.6325,000
Feb 13, 202429.8329.8428.8028.9828.9839,600
Feb 12, 202430.8131.3230.6330.6330.6332,000
Feb 09, 202430.2430.9030.2430.5030.5022,200
Feb 08, 202429.6130.4929.6130.0630.0630,800
Feb 07, 202429.7329.8129.2329.5029.5013,600
Feb 06, 202429.2129.8329.1029.6629.669,200
Feb 05, 202429.4829.5029.0629.1129.1119,000
Feb 02, 202430.0030.0529.5529.5529.5523,600
Feb 01, 202428.9930.4428.9930.0530.0520,000
Jan 31, 202429.7030.2529.0529.0529.0522,600
Jan 30, 202430.3830.4030.0530.3330.338,600
Jan 29, 202429.4730.7829.4730.6530.6514,200
Jan 26, 202430.6230.6229.7729.7729.7711,000
Jan 25, 202429.6130.3628.6230.3630.3623,800
Jan 24, 202429.0629.2328.8029.2329.2315,800
Jan 23, 202430.1730.1729.0029.0029.0025,800
Jan 22, 202429.4830.0029.4829.7729.7718,400
Jan 19, 202429.4029.6929.0529.4729.4718,000
Jan 18, 202428.8229.1628.5129.0629.0612,400
Jan 17, 202428.3329.4428.0128.9528.9517,400
Jan 16, 202429.1729.1728.6328.6428.6422,000
Jan 12, 202429.8429.8429.5029.6229.629,800
Jan 11, 202429.6329.6329.2529.5029.5018,400
Jan 10, 202429.8229.9729.7529.7529.7517,600
Jan 09, 202429.9429.9429.7529.7529.758,800
Jan 08, 202429.3030.2229.3030.2230.229,200
Jan 05, 202429.8930.3329.5129.5629.5621,000
Jan 04, 202430.8331.3330.0830.0830.0819,400
Jan 03, 202431.7531.7530.5530.5830.5823,000
Jan 02, 202431.5031.9431.4131.7731.7717,800
Dec 29, 202331.5831.7431.4431.4431.4419,200
Dec 28, 202332.0032.0031.7731.9731.9712,400
Dec 27, 202332.4432.5032.0332.2832.2822,600
Dec 26, 202332.4632.5032.1732.3432.3419,600
Dec 22, 202332.1332.4232.1332.2932.2920,200
Dec 21, 202331.0431.8230.8631.8231.8214,400
Dec 20, 202331.2232.0030.9331.2531.2531,800
Dec 19, 202331.7431.9631.4031.4031.4026,000
Dec 18, 202331.6232.0031.5131.6731.6725,000
Dec 15, 202331.8631.8630.7631.3431.3464,800
Dec 14, 202331.5032.0030.8331.5431.5475,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...