FRP Holdings, Inc. (FRPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

46.51+1.50 (+3.33%)

At close: 1:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2020	45.68	46.65	44.70	46.51	46.51	31,400
Nov 25, 2020	45.15	45.57	44.97	45.01	45.01	39,900
Nov 24, 2020	45.68	46.28	44.55	45.55	45.55	32,900
Nov 23, 2020	45.55	46.48	44.97	45.02	45.02	38,200
Nov 20, 2020	44.45	46.09	41.86	45.40	45.40	55,300
Nov 19, 2020	42.80	45.61	42.79	45.03	45.03	62,300
Nov 18, 2020	44.60	45.00	43.22	43.22	43.22	22,800
Nov 17, 2020	43.53	44.81	43.53	44.26	44.26	23,100
Nov 16, 2020	45.01	45.05	43.83	44.34	44.34	19,100
Nov 13, 2020	43.90	44.95	43.73	44.03	44.03	20,800
Nov 12, 2020	44.80	44.80	42.96	43.40	43.40	24,400
Nov 11, 2020	46.19	46.53	45.00	45.40	45.40	13,500
Nov 10, 2020	45.79	47.63	45.78	46.75	46.75	35,500
Nov 09, 2020	44.84	47.50	44.74	45.32	45.32	59,400
Nov 06, 2020	43.66	44.08	43.56	43.80	43.80	16,100
Nov 05, 2020	44.73	45.74	43.57	44.37	44.37	12,400
Nov 04, 2020	44.86	45.25	43.23	44.75	44.75	17,000
Nov 03, 2020	43.86	46.23	43.86	45.91	45.91	48,200
Nov 02, 2020	41.07	43.38	40.40	43.38	43.38	38,500
Oct 30, 2020	41.50	41.82	39.88	40.46	40.46	35,400
Oct 29, 2020	40.72	41.71	40.26	41.55	41.55	11,800
Oct 28, 2020	39.55	41.08	38.60	40.90	40.90	54,800
Oct 27, 2020	40.23	40.23	40.00	40.00	40.00	9,800
Oct 26, 2020	41.18	41.18	40.52	40.62	40.62	13,800
Oct 23, 2020	41.70	41.72	41.31	41.31	41.31	25,500
Oct 22, 2020	41.50	41.57	40.86	40.89	40.89	17,500
Oct 21, 2020	41.25	41.61	40.94	41.50	41.50	19,800
Oct 20, 2020	41.06	41.44	40.52	41.30	41.30	30,300
Oct 19, 2020	40.90	40.91	40.00	40.63	40.63	22,000
Oct 16, 2020	41.75	42.03	40.41	40.62	40.62	19,500
Oct 15, 2020	41.75	42.16	41.75	41.95	41.95	34,200
Oct 14, 2020	42.24	42.30	41.70	42.30	42.30	7,400
Oct 13, 2020	42.70	43.00	42.24	42.24	42.24	7,900
Oct 12, 2020	43.53	43.53	42.95	43.02	43.02	7,400
Oct 09, 2020	44.02	44.22	42.79	43.30	43.30	24,100
Oct 08, 2020	43.90	44.60	43.27	44.25	44.25	23,100
Oct 07, 2020	43.91	44.48	43.55	43.57	43.57	14,700
Oct 06, 2020	43.35	43.96	42.65	43.53	43.53	17,400
Oct 05, 2020	42.57	43.39	41.20	43.33	43.33	10,800
Oct 02, 2020	40.95	42.67	40.30	42.44	42.44	10,900
Oct 01, 2020	41.79	42.07	41.40	41.51	41.51	13,000
Sep 30, 2020	41.78	42.27	41.67	41.67	41.67	13,700
Sep 29, 2020	41.67	42.00	41.67	41.95	41.95	9,300
Sep 28, 2020	41.49	42.25	41.45	41.86	41.86	31,600
Sep 25, 2020	40.35	41.39	40.35	41.22	41.22	27,300
Sep 24, 2020	39.55	40.74	39.49	40.55	40.55	21,000
Sep 23, 2020	40.63	40.77	39.56	39.75	39.75	46,600
Sep 22, 2020	40.81	40.95	40.05	40.46	40.46	44,500
Sep 21, 2020	41.32	41.96	40.50	40.50	40.50	42,500
Sep 18, 2020	41.38	42.17	40.64	42.04	42.04	102,100
Sep 17, 2020	41.24	41.61	40.94	40.94	40.94	17,600
Sep 16, 2020	41.67	41.91	41.41	41.45	41.45	17,600
Sep 15, 2020	41.81	41.89	41.42	41.42	41.42	8,800
Sep 14, 2020	41.69	41.84	41.48	41.77	41.77	10,500
Sep 11, 2020	41.37	41.38	40.96	41.38	41.38	12,800
Sep 10, 2020	41.50	41.50	41.01	41.01	41.01	9,800
Sep 09, 2020	41.80	41.90	41.25	41.42	41.42	19,100
Sep 08, 2020	41.42	41.95	40.86	41.77	41.77	28,600
Sep 04, 2020	41.94	41.94	41.25	41.40	41.40	10,800
Sep 03, 2020	42.14	42.14	41.59	41.85	41.85	9,800
Sep 02, 2020	41.38	42.25	41.38	42.20	42.20	10,300
Sep 01, 2020	41.00	42.43	41.00	41.47	41.47	10,700
Aug 31, 2020	41.97	41.97	40.92	41.08	41.08	20,300
Aug 28, 2020	41.00	41.91	40.54	41.77	41.77	16,200
Aug 27, 2020	40.78	41.00	40.17	40.78	40.78	25,400
Aug 26, 2020	40.70	40.70	40.03	40.03	40.03	5,200
Aug 25, 2020	40.43	41.00	39.53	40.82	40.82	18,000
Aug 24, 2020	40.61	40.82	39.64	40.07	40.07	30,900
Aug 21, 2020	41.27	41.27	40.58	40.97	40.97	12,500
Aug 20, 2020	41.19	41.69	41.19	41.57	41.57	4,600
Aug 19, 2020	41.90	42.10	41.36	41.70	41.70	7,900
Aug 18, 2020	42.03	42.58	40.95	41.57	41.57	8,300
Aug 17, 2020	42.42	42.42	41.81	42.21	42.21	6,500
Aug 14, 2020	42.29	42.54	41.68	42.44	42.44	3,200
Aug 13, 2020	43.28	43.28	42.36	42.51	42.51	9,600
Aug 12, 2020	43.41	44.16	43.41	43.80	43.80	10,200
Aug 11, 2020	43.10	43.80	42.49	42.82	42.82	19,600
Aug 10, 2020	42.99	43.09	42.56	42.88	42.88	14,600
Aug 07, 2020	41.16	42.80	41.16	42.73	42.73	32,200
Aug 06, 2020	40.75	41.69	40.75	41.28	41.28	10,200
Aug 05, 2020	40.98	40.98	39.50	40.68	40.68	13,700
Aug 04, 2020	39.53	40.69	39.53	40.49	40.49	18,300
Aug 03, 2020	39.24	41.37	38.98	39.63	39.63	25,700
Jul 31, 2020	39.84	39.84	39.06	39.12	39.12	30,300
Jul 30, 2020	39.36	40.11	39.27	39.63	39.63	6,500
Jul 29, 2020	39.52	40.28	39.33	40.10	40.10	16,900
Jul 28, 2020	39.83	40.08	39.25	39.26	39.26	10,600
Jul 27, 2020	40.03	40.24	39.67	40.00	40.00	13,900
Jul 24, 2020	40.62	40.76	40.00	40.00	40.00	10,700
Jul 23, 2020	40.78	40.89	40.49	40.62	40.62	14,100
Jul 22, 2020	40.83	41.00	40.40	40.84	40.84	10,100
Jul 21, 2020	40.70	40.84	40.30	40.79	40.79	21,400
Jul 20, 2020	41.17	41.17	40.27	40.47	40.47	9,200
Jul 17, 2020	40.57	41.51	40.57	41.36	41.36	17,800
Jul 16, 2020	41.35	41.35	40.34	40.72	40.72	11,000
Jul 15, 2020	40.85	42.16	40.81	41.40	41.40	41,100
Jul 14, 2020	40.00	40.71	39.76	40.28	40.28	24,500
Jul 13, 2020	40.53	40.98	39.76	39.89	39.89	38,400
Jul 10, 2020	39.56	40.41	39.56	40.27	40.27	28,600
Jul 09, 2020	39.86	40.31	39.53	40.01	40.01	42,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,638.35+8.70(+0.24%)

Dow 3029,910.37+37.90(+0.13%)

Nasdaq12,205.85+111.44(+0.92%)

FRP Holdings, Inc. (FRPH)

S&P 500
3,638.35
+8.70(+0.24%)

Dow 30
29,910.37
+37.90(+0.13%)

Nasdaq
12,205.85
+111.44(+0.92%)