Singapore markets closed

FRP Holdings, Inc. (FRPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.13-0.26 (-0.88%)
At close: 04:00PM EDT
29.13 0.00 (0.00%)
After hours: 04:18PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202429.5529.5529.1129.1329.1318,400
17 Jun 202429.1529.4429.1529.3929.399,400
14 Jun 202429.5029.5929.0329.2229.2217,300
13 Jun 202429.9529.9529.1129.5929.5916,400
12 Jun 202430.5030.5029.6030.0730.0725,900
11 Jun 202429.6229.9229.6229.8129.8116,100
10 Jun 202429.9030.1229.5629.9229.9215,800
07 Jun 202430.0230.3429.7729.8729.8711,600
06 Jun 202430.2930.3530.0930.1030.108,300
05 Jun 202430.0030.4330.0030.4130.4111,100
04 Jun 202430.1230.3329.7829.9429.9414,100
03 Jun 202430.9630.9630.4630.4930.4915,600
31 May 202430.9031.5030.4630.6030.6028,700
30 May 202430.5831.1730.5030.9030.9017,300
29 May 202430.7531.0030.2530.2730.2717,500
28 May 202430.7231.4630.6030.9730.9732,000
24 May 202429.3330.6728.9330.5430.5443,000
23 May 202429.5730.0528.9329.0129.0124,800
22 May 202429.3929.7729.3129.4229.4215,400
21 May 202429.7329.7329.0529.2529.2521,700
20 May 202429.9129.9229.3329.3329.3326,400
17 May 202430.2030.4229.9130.0830.0821,000
16 May 202430.1330.1329.8230.0230.0217,400
15 May 202430.3130.8130.1030.1330.1327,600
14 May 202430.5430.5429.8430.0330.0316,600
13 May 202430.5530.7330.0230.0230.0217,300
10 May 202430.8730.8730.4530.6230.6218,300
09 May 202431.0031.0030.4030.9230.9219,300
08 May 202430.2031.0030.2031.0031.0022,600
07 May 202430.8831.0030.5530.5630.5630,500
06 May 202431.3631.7730.8431.0731.0712,200
03 May 202431.0731.3730.5931.0031.0014,700
02 May 202430.6031.0430.3930.5330.5321,900
01 May 202430.5131.0030.2530.6030.6021,500
30 Apr 202430.8030.8030.2430.3130.3115,300
29 Apr 202430.7330.8430.4730.7430.7410,600
26 Apr 202430.4530.4830.3830.4330.4311,400
25 Apr 202430.6830.8230.0530.3630.3619,100
24 Apr 202430.0430.7730.0430.7030.7021,400
23 Apr 202430.8130.8130.1730.4230.4214,600
22 Apr 202430.6030.9930.1330.1330.1324,400
19 Apr 202429.3530.5129.3530.3630.3619,700
18 Apr 202429.3529.6829.3529.3829.3827,500
17 Apr 202429.5029.6129.0029.3329.3322,600
16 Apr 202430.0030.0029.2329.2329.2317,700
15 Apr 202430.4130.7029.5030.1730.1726,000
15 Apr 20242:1 Stock split
12 Apr 202429.8829.8829.6529.8429.8417,000
11 Apr 202430.7030.7030.0230.1030.1015,800
10 Apr 202430.2530.6730.1730.4830.4850,000
09 Apr 202430.2530.6130.2530.2530.259,600
08 Apr 202430.4830.5530.2630.2630.2610,000
05 Apr 202430.1830.3530.1830.3030.3021,600
04 Apr 202430.3230.8830.0330.0830.0819,200
03 Apr 202429.5630.5029.5629.9329.9314,200
02 Apr 202429.5029.6429.1929.5229.5219,400
01 Apr 202430.8430.8429.8929.8929.8911,400
28 Mar 202430.5030.8530.4130.7030.7015,600
27 Mar 202429.4530.2029.4530.0030.0018,400
26 Mar 202429.9430.2029.2329.2329.2321,600
25 Mar 202429.9529.9529.6329.6329.6312,800
22 Mar 202430.2830.3029.8329.9829.9815,800
21 Mar 202430.6830.9930.4930.6030.6025,200
20 Mar 202429.8630.3929.5230.3930.3915,400
19 Mar 202429.6130.0029.5829.8529.8515,000
18 Mar 202430.2830.2829.5929.5929.5925,200
15 Mar 202429.9630.5029.8330.4930.4983,600
14 Mar 202431.0531.1430.0630.2030.2022,000
13 Mar 202430.4531.2530.4031.1531.1532,400
12 Mar 202430.2530.3830.0030.3830.3819,000
11 Mar 202430.5230.6630.2530.3430.349,000
08 Mar 202430.9431.2930.2330.6830.6813,400
07 Mar 202430.6330.6330.5730.6030.6013,000
06 Mar 202430.1630.6230.0030.2530.2523,400
05 Mar 202430.1630.2030.0030.0130.0125,200
04 Mar 202430.0530.3830.0030.1030.1027,400
01 Mar 202430.0230.1330.0030.0030.0010,600
29 Feb 202430.3830.3830.0630.1030.1012,600
28 Feb 202430.0030.6730.0030.0030.0016,400
27 Feb 202430.0230.1330.0030.0530.0513,200
26 Feb 202430.0030.1830.0030.1830.1812,000
23 Feb 202430.0030.2830.0030.0030.0011,200
22 Feb 202430.0230.1529.9830.1530.1531,000
21 Feb 202429.7630.0729.5729.8129.8118,000
20 Feb 202430.1130.2829.6729.6729.6718,400
16 Feb 202430.6330.6330.0030.2930.2921,200
15 Feb 202430.0030.8829.9730.7030.7023,200
14 Feb 202429.6730.0129.3529.6329.6325,000
13 Feb 202429.8329.8428.8028.9828.9839,600
12 Feb 202430.8131.3230.6330.6330.6332,000
09 Feb 202430.2430.9030.2430.5030.5022,200
08 Feb 202429.6130.4929.6130.0630.0630,800
07 Feb 202429.7329.8129.2329.5029.5013,600
06 Feb 202429.2129.8329.1029.6629.669,200
05 Feb 202429.4829.5029.0629.1129.1119,000
02 Feb 202430.0030.0529.5529.5529.5523,600
01 Feb 202428.9930.4428.9930.0530.0520,000
31 Jan 202429.7030.2529.0529.0529.0522,600
30 Jan 202430.3830.4030.0530.3330.338,600
29 Jan 202429.4730.7829.4730.6530.6514,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...