FRPH - FRP Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201951.8352.5251.4252.3652.3614,954
Dec 05, 201950.6051.8650.6051.0351.036,500
Dec 04, 201949.8650.5949.8650.3050.303,900
Dec 03, 201949.8249.8249.5049.5049.501,300
Dec 02, 201949.8549.8549.3849.5249.526,600
Nov 29, 201949.7749.9049.6549.9049.902,700
Nov 27, 201950.8351.7349.8249.8249.828,700
Nov 26, 201951.7051.7050.5050.5150.5119,000
Nov 25, 201950.4752.5050.4752.1752.1712,100
Nov 22, 201951.3251.3250.2050.2050.205,800
Nov 21, 201951.4053.3951.1151.1151.114,200
Nov 20, 201951.9252.7851.0051.0451.0416,500
Nov 19, 201950.0851.7750.0851.0051.007,900
Nov 18, 201950.5850.5849.3050.0750.077,400
Nov 15, 201950.8051.2850.0550.7350.735,800
Nov 14, 201950.6951.1250.3350.5250.524,500
Nov 13, 201951.1551.1550.4151.0251.027,700
Nov 12, 201951.1252.2651.0251.1951.192,400
Nov 11, 201950.9651.6950.8451.5051.502,600
Nov 08, 201952.7052.7650.6350.9050.908,800
Nov 07, 201952.5652.6552.5652.6552.652,200
Nov 06, 201954.0054.0051.4751.9051.906,800
Nov 05, 201953.4353.4352.5153.3753.373,400
Nov 04, 201953.1053.7553.1053.7053.702,500
Nov 01, 201951.7953.1951.7953.1953.193,500
Oct 31, 201951.3051.7850.7851.7851.787,800
Oct 30, 201950.5951.9049.9551.9051.908,100
Oct 29, 201951.5451.6950.5050.5150.517,100
Oct 28, 201951.5053.0351.0651.9551.955,200
Oct 25, 201949.9351.1449.9350.5350.533,000
Oct 24, 201949.5050.3549.0050.0850.0813,200
Oct 23, 201948.7449.5048.7449.5049.502,200
Oct 22, 201948.5849.2248.5848.5848.5811,300
Oct 21, 201949.1249.4348.3148.5848.5824,600
Oct 18, 201948.2749.1248.2049.0049.0027,000
Oct 17, 201949.3649.5948.5348.5348.535,600
Oct 16, 201949.5549.8148.8949.4049.405,900
Oct 15, 201948.9949.9948.9949.7049.703,100
Oct 14, 201948.6149.5948.3749.5949.594,800
Oct 11, 201948.5149.1148.4648.6948.696,800
Oct 10, 201948.4448.4447.9047.9047.902,600
Oct 09, 201947.7348.6047.7348.3048.305,500
Oct 08, 201947.6348.2547.2847.5047.505,500
Oct 07, 201948.5148.5147.6448.0048.004,300
Oct 04, 201947.7848.8747.7848.8048.803,700
Oct 03, 201947.7948.1947.7948.1648.169,800
Oct 02, 201947.7347.9747.5147.6347.636,600
Oct 01, 201948.2748.3447.3048.0248.027,200
Sep 30, 201948.3048.8747.9848.0248.029,000
Sep 27, 201950.1150.1148.1348.1648.166,100
Sep 26, 201948.8850.0048.8849.0549.055,900
Sep 25, 201949.4950.0148.8549.7749.7710,200
Sep 24, 201950.8750.8749.4449.4449.445,000
Sep 23, 201950.7351.2050.1850.9250.927,500
Sep 20, 201950.7651.8150.0050.8250.8229,200
Sep 19, 201949.9151.2649.9150.8650.8617,800
Sep 18, 201950.9051.5148.8549.9049.9016,500
Sep 17, 201950.1351.2850.1350.9350.9313,700
Sep 16, 201950.3650.5049.9950.1250.129,100
Sep 13, 201950.6551.2450.2050.7450.7410,800
Sep 12, 201949.4050.5049.4050.5050.5019,000
Sep 11, 201949.2149.5048.8749.4049.4026,800
Sep 10, 201949.1049.2148.7248.8648.8625,700
Sep 09, 201949.0049.5948.6749.1049.1012,400
Sep 06, 201949.0049.5948.9048.9048.908,200
Sep 05, 201949.3650.0049.0549.4949.4912,700
Sep 04, 201948.4349.1048.4349.0849.086,900
Sep 03, 201949.1949.4247.6548.4948.499,000
Aug 30, 201949.2749.5048.7549.1949.198,200
Aug 29, 201949.4449.9948.6048.6048.603,900
Aug 28, 201947.7948.9847.7948.9848.989,700
Aug 27, 201950.3850.5947.5147.8947.8925,300
Aug 26, 201949.0149.9048.9449.8449.846,200
Aug 23, 201950.3150.3148.2548.2548.256,500
Aug 22, 201950.9050.9050.0550.0550.058,300
Aug 21, 201950.6551.0750.1450.8050.8016,600
Aug 20, 201949.8550.3649.8550.3650.362,300
Aug 19, 201949.9750.3049.5850.1050.105,600
Aug 16, 201948.2149.6447.9649.4249.4212,000
Aug 15, 201947.6348.7347.2347.9047.908,000
Aug 14, 201948.3048.3047.3147.7147.7113,200
Aug 13, 201947.9049.2647.9049.2649.265,800
Aug 12, 201949.9949.9948.2748.2748.273,700
Aug 09, 201950.0150.2649.0349.2649.2610,000
Aug 08, 201949.4750.6549.4749.8549.8512,100
Aug 07, 201948.1150.4847.8548.7648.7615,400
Aug 06, 201948.7749.8348.3548.6648.664,300
Aug 05, 201946.7048.5446.6147.7547.759,200
Aug 02, 201948.6048.6048.6048.6048.601,600
Aug 01, 201949.6550.1648.3148.4348.4310,000
Jul 31, 201950.5751.4149.5849.5849.5812,200
Jul 30, 201950.1251.1950.1250.6050.6013,600
Jul 29, 201950.0950.5949.8049.8049.803,700
Jul 26, 201950.7650.7650.0450.0450.048,400
Jul 25, 201951.2151.5149.9750.6050.604,500
Jul 24, 201950.0051.5049.7051.1951.1911,600
Jul 23, 201949.8850.1749.0649.0649.064,900
Jul 22, 201949.5450.4848.7549.2949.298,500
Jul 19, 201949.6951.0049.1149.6249.628,300
Jul 18, 201949.7150.2248.1450.0050.0013,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...