U.S. Markets closed

FRP Holdings, Inc. (FRPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.51+1.50 (+3.33%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202045.6846.6544.7046.5146.5131,400
Nov 25, 202045.1545.5744.9745.0145.0139,900
Nov 24, 202045.6846.2844.5545.5545.5532,900
Nov 23, 202045.5546.4844.9745.0245.0238,200
Nov 20, 202044.4546.0941.8645.4045.4055,300
Nov 19, 202042.8045.6142.7945.0345.0362,300
Nov 18, 202044.6045.0043.2243.2243.2222,800
Nov 17, 202043.5344.8143.5344.2644.2623,100
Nov 16, 202045.0145.0543.8344.3444.3419,100
Nov 13, 202043.9044.9543.7344.0344.0320,800
Nov 12, 202044.8044.8042.9643.4043.4024,400
Nov 11, 202046.1946.5345.0045.4045.4013,500
Nov 10, 202045.7947.6345.7846.7546.7535,500
Nov 09, 202044.8447.5044.7445.3245.3259,400
Nov 06, 202043.6644.0843.5643.8043.8016,100
Nov 05, 202044.7345.7443.5744.3744.3712,400
Nov 04, 202044.8645.2543.2344.7544.7517,000
Nov 03, 202043.8646.2343.8645.9145.9148,200
Nov 02, 202041.0743.3840.4043.3843.3838,500
Oct 30, 202041.5041.8239.8840.4640.4635,400
Oct 29, 202040.7241.7140.2641.5541.5511,800
Oct 28, 202039.5541.0838.6040.9040.9054,800
Oct 27, 202040.2340.2340.0040.0040.009,800
Oct 26, 202041.1841.1840.5240.6240.6213,800
Oct 23, 202041.7041.7241.3141.3141.3125,500
Oct 22, 202041.5041.5740.8640.8940.8917,500
Oct 21, 202041.2541.6140.9441.5041.5019,800
Oct 20, 202041.0641.4440.5241.3041.3030,300
Oct 19, 202040.9040.9140.0040.6340.6322,000
Oct 16, 202041.7542.0340.4140.6240.6219,500
Oct 15, 202041.7542.1641.7541.9541.9534,200
Oct 14, 202042.2442.3041.7042.3042.307,400
Oct 13, 202042.7043.0042.2442.2442.247,900
Oct 12, 202043.5343.5342.9543.0243.027,400
Oct 09, 202044.0244.2242.7943.3043.3024,100
Oct 08, 202043.9044.6043.2744.2544.2523,100
Oct 07, 202043.9144.4843.5543.5743.5714,700
Oct 06, 202043.3543.9642.6543.5343.5317,400
Oct 05, 202042.5743.3941.2043.3343.3310,800
Oct 02, 202040.9542.6740.3042.4442.4410,900
Oct 01, 202041.7942.0741.4041.5141.5113,000
Sep 30, 202041.7842.2741.6741.6741.6713,700
Sep 29, 202041.6742.0041.6741.9541.959,300
Sep 28, 202041.4942.2541.4541.8641.8631,600
Sep 25, 202040.3541.3940.3541.2241.2227,300
Sep 24, 202039.5540.7439.4940.5540.5521,000
Sep 23, 202040.6340.7739.5639.7539.7546,600
Sep 22, 202040.8140.9540.0540.4640.4644,500
Sep 21, 202041.3241.9640.5040.5040.5042,500
Sep 18, 202041.3842.1740.6442.0442.04102,100
Sep 17, 202041.2441.6140.9440.9440.9417,600
Sep 16, 202041.6741.9141.4141.4541.4517,600
Sep 15, 202041.8141.8941.4241.4241.428,800
Sep 14, 202041.6941.8441.4841.7741.7710,500
Sep 11, 202041.3741.3840.9641.3841.3812,800
Sep 10, 202041.5041.5041.0141.0141.019,800
Sep 09, 202041.8041.9041.2541.4241.4219,100
Sep 08, 202041.4241.9540.8641.7741.7728,600
Sep 04, 202041.9441.9441.2541.4041.4010,800
Sep 03, 202042.1442.1441.5941.8541.859,800
Sep 02, 202041.3842.2541.3842.2042.2010,300
Sep 01, 202041.0042.4341.0041.4741.4710,700
Aug 31, 202041.9741.9740.9241.0841.0820,300
Aug 28, 202041.0041.9140.5441.7741.7716,200
Aug 27, 202040.7841.0040.1740.7840.7825,400
Aug 26, 202040.7040.7040.0340.0340.035,200
Aug 25, 202040.4341.0039.5340.8240.8218,000
Aug 24, 202040.6140.8239.6440.0740.0730,900
Aug 21, 202041.2741.2740.5840.9740.9712,500
Aug 20, 202041.1941.6941.1941.5741.574,600
Aug 19, 202041.9042.1041.3641.7041.707,900
Aug 18, 202042.0342.5840.9541.5741.578,300
Aug 17, 202042.4242.4241.8142.2142.216,500
Aug 14, 202042.2942.5441.6842.4442.443,200
Aug 13, 202043.2843.2842.3642.5142.519,600
Aug 12, 202043.4144.1643.4143.8043.8010,200
Aug 11, 202043.1043.8042.4942.8242.8219,600
Aug 10, 202042.9943.0942.5642.8842.8814,600
Aug 07, 202041.1642.8041.1642.7342.7332,200
Aug 06, 202040.7541.6940.7541.2841.2810,200
Aug 05, 202040.9840.9839.5040.6840.6813,700
Aug 04, 202039.5340.6939.5340.4940.4918,300
Aug 03, 202039.2441.3738.9839.6339.6325,700
Jul 31, 202039.8439.8439.0639.1239.1230,300
Jul 30, 202039.3640.1139.2739.6339.636,500
Jul 29, 202039.5240.2839.3340.1040.1016,900
Jul 28, 202039.8340.0839.2539.2639.2610,600
Jul 27, 202040.0340.2439.6740.0040.0013,900
Jul 24, 202040.6240.7640.0040.0040.0010,700
Jul 23, 202040.7840.8940.4940.6240.6214,100
Jul 22, 202040.8341.0040.4040.8440.8410,100
Jul 21, 202040.7040.8440.3040.7940.7921,400
Jul 20, 202041.1741.1740.2740.4740.479,200
Jul 17, 202040.5741.5140.5741.3641.3617,800
Jul 16, 202041.3541.3540.3440.7240.7211,000
Jul 15, 202040.8542.1640.8141.4041.4041,100
Jul 14, 202040.0040.7139.7640.2840.2824,500
Jul 13, 202040.5340.9839.7639.8939.8938,400
Jul 10, 202039.5640.4139.5640.2740.2728,600
Jul 09, 202039.8640.3139.5340.0140.0142,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...