FRPH - FRP Holdings, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 51.83 | 52.52 | 51.42 | 52.36 | 52.36 | 14,954 |
| Dec 05, 2019 | 50.60 | 51.86 | 50.60 | 51.03 | 51.03 | 6,500 |
| Dec 04, 2019 | 49.86 | 50.59 | 49.86 | 50.30 | 50.30 | 3,900 |
| Dec 03, 2019 | 49.82 | 49.82 | 49.50 | 49.50 | 49.50 | 1,300 |
| Dec 02, 2019 | 49.85 | 49.85 | 49.38 | 49.52 | 49.52 | 6,600 |
| Nov 29, 2019 | 49.77 | 49.90 | 49.65 | 49.90 | 49.90 | 2,700 |
| Nov 27, 2019 | 50.83 | 51.73 | 49.82 | 49.82 | 49.82 | 8,700 |
| Nov 26, 2019 | 51.70 | 51.70 | 50.50 | 50.51 | 50.51 | 19,000 |
| Nov 25, 2019 | 50.47 | 52.50 | 50.47 | 52.17 | 52.17 | 12,100 |
| Nov 22, 2019 | 51.32 | 51.32 | 50.20 | 50.20 | 50.20 | 5,800 |
| Nov 21, 2019 | 51.40 | 53.39 | 51.11 | 51.11 | 51.11 | 4,200 |
| Nov 20, 2019 | 51.92 | 52.78 | 51.00 | 51.04 | 51.04 | 16,500 |
| Nov 19, 2019 | 50.08 | 51.77 | 50.08 | 51.00 | 51.00 | 7,900 |
| Nov 18, 2019 | 50.58 | 50.58 | 49.30 | 50.07 | 50.07 | 7,400 |
| Nov 15, 2019 | 50.80 | 51.28 | 50.05 | 50.73 | 50.73 | 5,800 |
| Nov 14, 2019 | 50.69 | 51.12 | 50.33 | 50.52 | 50.52 | 4,500 |
| Nov 13, 2019 | 51.15 | 51.15 | 50.41 | 51.02 | 51.02 | 7,700 |
| Nov 12, 2019 | 51.12 | 52.26 | 51.02 | 51.19 | 51.19 | 2,400 |
| Nov 11, 2019 | 50.96 | 51.69 | 50.84 | 51.50 | 51.50 | 2,600 |
| Nov 08, 2019 | 52.70 | 52.76 | 50.63 | 50.90 | 50.90 | 8,800 |
| Nov 07, 2019 | 52.56 | 52.65 | 52.56 | 52.65 | 52.65 | 2,200 |
| Nov 06, 2019 | 54.00 | 54.00 | 51.47 | 51.90 | 51.90 | 6,800 |
| Nov 05, 2019 | 53.43 | 53.43 | 52.51 | 53.37 | 53.37 | 3,400 |
| Nov 04, 2019 | 53.10 | 53.75 | 53.10 | 53.70 | 53.70 | 2,500 |
| Nov 01, 2019 | 51.79 | 53.19 | 51.79 | 53.19 | 53.19 | 3,500 |
| Oct 31, 2019 | 51.30 | 51.78 | 50.78 | 51.78 | 51.78 | 7,800 |
| Oct 30, 2019 | 50.59 | 51.90 | 49.95 | 51.90 | 51.90 | 8,100 |
| Oct 29, 2019 | 51.54 | 51.69 | 50.50 | 50.51 | 50.51 | 7,100 |
| Oct 28, 2019 | 51.50 | 53.03 | 51.06 | 51.95 | 51.95 | 5,200 |
| Oct 25, 2019 | 49.93 | 51.14 | 49.93 | 50.53 | 50.53 | 3,000 |
| Oct 24, 2019 | 49.50 | 50.35 | 49.00 | 50.08 | 50.08 | 13,200 |
| Oct 23, 2019 | 48.74 | 49.50 | 48.74 | 49.50 | 49.50 | 2,200 |
| Oct 22, 2019 | 48.58 | 49.22 | 48.58 | 48.58 | 48.58 | 11,300 |
| Oct 21, 2019 | 49.12 | 49.43 | 48.31 | 48.58 | 48.58 | 24,600 |
| Oct 18, 2019 | 48.27 | 49.12 | 48.20 | 49.00 | 49.00 | 27,000 |
| Oct 17, 2019 | 49.36 | 49.59 | 48.53 | 48.53 | 48.53 | 5,600 |
| Oct 16, 2019 | 49.55 | 49.81 | 48.89 | 49.40 | 49.40 | 5,900 |
| Oct 15, 2019 | 48.99 | 49.99 | 48.99 | 49.70 | 49.70 | 3,100 |
| Oct 14, 2019 | 48.61 | 49.59 | 48.37 | 49.59 | 49.59 | 4,800 |
| Oct 11, 2019 | 48.51 | 49.11 | 48.46 | 48.69 | 48.69 | 6,800 |
| Oct 10, 2019 | 48.44 | 48.44 | 47.90 | 47.90 | 47.90 | 2,600 |
| Oct 09, 2019 | 47.73 | 48.60 | 47.73 | 48.30 | 48.30 | 5,500 |
| Oct 08, 2019 | 47.63 | 48.25 | 47.28 | 47.50 | 47.50 | 5,500 |
| Oct 07, 2019 | 48.51 | 48.51 | 47.64 | 48.00 | 48.00 | 4,300 |
| Oct 04, 2019 | 47.78 | 48.87 | 47.78 | 48.80 | 48.80 | 3,700 |
| Oct 03, 2019 | 47.79 | 48.19 | 47.79 | 48.16 | 48.16 | 9,800 |
| Oct 02, 2019 | 47.73 | 47.97 | 47.51 | 47.63 | 47.63 | 6,600 |
| Oct 01, 2019 | 48.27 | 48.34 | 47.30 | 48.02 | 48.02 | 7,200 |
| Sep 30, 2019 | 48.30 | 48.87 | 47.98 | 48.02 | 48.02 | 9,000 |
| Sep 27, 2019 | 50.11 | 50.11 | 48.13 | 48.16 | 48.16 | 6,100 |
| Sep 26, 2019 | 48.88 | 50.00 | 48.88 | 49.05 | 49.05 | 5,900 |
| Sep 25, 2019 | 49.49 | 50.01 | 48.85 | 49.77 | 49.77 | 10,200 |
| Sep 24, 2019 | 50.87 | 50.87 | 49.44 | 49.44 | 49.44 | 5,000 |
| Sep 23, 2019 | 50.73 | 51.20 | 50.18 | 50.92 | 50.92 | 7,500 |
| Sep 20, 2019 | 50.76 | 51.81 | 50.00 | 50.82 | 50.82 | 29,200 |
| Sep 19, 2019 | 49.91 | 51.26 | 49.91 | 50.86 | 50.86 | 17,800 |
| Sep 18, 2019 | 50.90 | 51.51 | 48.85 | 49.90 | 49.90 | 16,500 |
| Sep 17, 2019 | 50.13 | 51.28 | 50.13 | 50.93 | 50.93 | 13,700 |
| Sep 16, 2019 | 50.36 | 50.50 | 49.99 | 50.12 | 50.12 | 9,100 |
| Sep 13, 2019 | 50.65 | 51.24 | 50.20 | 50.74 | 50.74 | 10,800 |
| Sep 12, 2019 | 49.40 | 50.50 | 49.40 | 50.50 | 50.50 | 19,000 |
| Sep 11, 2019 | 49.21 | 49.50 | 48.87 | 49.40 | 49.40 | 26,800 |
| Sep 10, 2019 | 49.10 | 49.21 | 48.72 | 48.86 | 48.86 | 25,700 |
| Sep 09, 2019 | 49.00 | 49.59 | 48.67 | 49.10 | 49.10 | 12,400 |
| Sep 06, 2019 | 49.00 | 49.59 | 48.90 | 48.90 | 48.90 | 8,200 |
| Sep 05, 2019 | 49.36 | 50.00 | 49.05 | 49.49 | 49.49 | 12,700 |
| Sep 04, 2019 | 48.43 | 49.10 | 48.43 | 49.08 | 49.08 | 6,900 |
| Sep 03, 2019 | 49.19 | 49.42 | 47.65 | 48.49 | 48.49 | 9,000 |
| Aug 30, 2019 | 49.27 | 49.50 | 48.75 | 49.19 | 49.19 | 8,200 |
| Aug 29, 2019 | 49.44 | 49.99 | 48.60 | 48.60 | 48.60 | 3,900 |
| Aug 28, 2019 | 47.79 | 48.98 | 47.79 | 48.98 | 48.98 | 9,700 |
| Aug 27, 2019 | 50.38 | 50.59 | 47.51 | 47.89 | 47.89 | 25,300 |
| Aug 26, 2019 | 49.01 | 49.90 | 48.94 | 49.84 | 49.84 | 6,200 |
| Aug 23, 2019 | 50.31 | 50.31 | 48.25 | 48.25 | 48.25 | 6,500 |
| Aug 22, 2019 | 50.90 | 50.90 | 50.05 | 50.05 | 50.05 | 8,300 |
| Aug 21, 2019 | 50.65 | 51.07 | 50.14 | 50.80 | 50.80 | 16,600 |
| Aug 20, 2019 | 49.85 | 50.36 | 49.85 | 50.36 | 50.36 | 2,300 |
| Aug 19, 2019 | 49.97 | 50.30 | 49.58 | 50.10 | 50.10 | 5,600 |
| Aug 16, 2019 | 48.21 | 49.64 | 47.96 | 49.42 | 49.42 | 12,000 |
| Aug 15, 2019 | 47.63 | 48.73 | 47.23 | 47.90 | 47.90 | 8,000 |
| Aug 14, 2019 | 48.30 | 48.30 | 47.31 | 47.71 | 47.71 | 13,200 |
| Aug 13, 2019 | 47.90 | 49.26 | 47.90 | 49.26 | 49.26 | 5,800 |
| Aug 12, 2019 | 49.99 | 49.99 | 48.27 | 48.27 | 48.27 | 3,700 |
| Aug 09, 2019 | 50.01 | 50.26 | 49.03 | 49.26 | 49.26 | 10,000 |
| Aug 08, 2019 | 49.47 | 50.65 | 49.47 | 49.85 | 49.85 | 12,100 |
| Aug 07, 2019 | 48.11 | 50.48 | 47.85 | 48.76 | 48.76 | 15,400 |
| Aug 06, 2019 | 48.77 | 49.83 | 48.35 | 48.66 | 48.66 | 4,300 |
| Aug 05, 2019 | 46.70 | 48.54 | 46.61 | 47.75 | 47.75 | 9,200 |
| Aug 02, 2019 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1,600 |
| Aug 01, 2019 | 49.65 | 50.16 | 48.31 | 48.43 | 48.43 | 10,000 |
| Jul 31, 2019 | 50.57 | 51.41 | 49.58 | 49.58 | 49.58 | 12,200 |
| Jul 30, 2019 | 50.12 | 51.19 | 50.12 | 50.60 | 50.60 | 13,600 |
| Jul 29, 2019 | 50.09 | 50.59 | 49.80 | 49.80 | 49.80 | 3,700 |
| Jul 26, 2019 | 50.76 | 50.76 | 50.04 | 50.04 | 50.04 | 8,400 |
| Jul 25, 2019 | 51.21 | 51.51 | 49.97 | 50.60 | 50.60 | 4,500 |
| Jul 24, 2019 | 50.00 | 51.50 | 49.70 | 51.19 | 51.19 | 11,600 |
| Jul 23, 2019 | 49.88 | 50.17 | 49.06 | 49.06 | 49.06 | 4,900 |
| Jul 22, 2019 | 49.54 | 50.48 | 48.75 | 49.29 | 49.29 | 8,500 |
| Jul 19, 2019 | 49.69 | 51.00 | 49.11 | 49.62 | 49.62 | 8,300 |
| Jul 18, 2019 | 49.71 | 50.22 | 48.14 | 50.00 | 50.00 | 13,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...