Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
FRP Holdings, Inc. (FRPH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 30.58 | 30.58 | 29.65 | 30.27 | 30.27 | 30,941 |
| 25 Jul 2024 | 29.76 | 30.88 | 29.40 | 30.16 | 30.16 | 29,000 |
| 24 Jul 2024 | 30.10 | 30.52 | 29.55 | 29.56 | 29.56 | 16,600 |
| 23 Jul 2024 | 29.69 | 30.59 | 29.69 | 30.30 | 30.30 | 29,200 |
| 22 Jul 2024 | 29.23 | 30.23 | 28.99 | 29.85 | 29.85 | 16,600 |
| 19 Jul 2024 | 29.89 | 30.26 | 28.94 | 29.02 | 29.02 | 19,400 |
| 18 Jul 2024 | 30.31 | 30.99 | 29.79 | 29.84 | 29.84 | 28,900 |
| 17 Jul 2024 | 29.47 | 30.71 | 29.47 | 30.48 | 30.48 | 35,100 |
| 16 Jul 2024 | 29.25 | 29.61 | 29.25 | 29.61 | 29.61 | 68,700 |
| 15 Jul 2024 | 29.20 | 29.50 | 28.95 | 29.16 | 29.16 | 33,200 |
| 12 Jul 2024 | 29.50 | 29.60 | 28.77 | 29.13 | 29.13 | 34,800 |
| 11 Jul 2024 | 28.49 | 29.50 | 28.40 | 29.37 | 29.37 | 48,800 |
| 10 Jul 2024 | 27.63 | 27.81 | 27.12 | 27.81 | 27.81 | 18,500 |
| 09 Jul 2024 | 27.84 | 27.84 | 27.41 | 27.48 | 27.48 | 9,800 |
| 08 Jul 2024 | 27.97 | 28.15 | 27.75 | 27.86 | 27.86 | 11,500 |
| 05 Jul 2024 | 28.00 | 28.07 | 27.60 | 27.71 | 27.71 | 14,100 |
| 03 Jul 2024 | 27.98 | 28.09 | 27.50 | 27.94 | 27.94 | 12,400 |
| 02 Jul 2024 | 27.93 | 28.25 | 27.78 | 27.79 | 27.79 | 18,300 |
| 01 Jul 2024 | 28.38 | 28.64 | 27.87 | 28.09 | 28.09 | 23,200 |
| 28 Jun 2024 | 29.14 | 29.14 | 27.79 | 28.52 | 28.52 | 109,300 |
| 27 Jun 2024 | 28.39 | 28.66 | 28.23 | 28.50 | 28.50 | 15,500 |
| 26 Jun 2024 | 27.78 | 28.42 | 27.60 | 28.17 | 28.17 | 25,000 |
| 25 Jun 2024 | 28.24 | 28.25 | 27.75 | 27.88 | 27.88 | 18,200 |
| 24 Jun 2024 | 28.00 | 28.84 | 27.84 | 27.84 | 27.84 | 41,200 |
| 21 Jun 2024 | 29.06 | 29.37 | 27.75 | 27.84 | 27.84 | 118,800 |
| 20 Jun 2024 | 29.05 | 29.50 | 29.05 | 29.17 | 29.17 | 13,200 |
| 18 Jun 2024 | 29.55 | 29.55 | 29.11 | 29.13 | 29.13 | 18,400 |
| 17 Jun 2024 | 29.15 | 29.44 | 29.15 | 29.39 | 29.39 | 9,400 |
| 14 Jun 2024 | 29.50 | 29.59 | 29.03 | 29.22 | 29.22 | 17,300 |
| 13 Jun 2024 | 29.95 | 29.95 | 29.11 | 29.59 | 29.59 | 16,400 |
| 12 Jun 2024 | 30.50 | 30.50 | 29.60 | 30.07 | 30.07 | 25,900 |
| 11 Jun 2024 | 29.62 | 29.92 | 29.62 | 29.81 | 29.81 | 16,100 |
| 10 Jun 2024 | 29.90 | 30.12 | 29.56 | 29.92 | 29.92 | 15,800 |
| 07 Jun 2024 | 30.02 | 30.34 | 29.77 | 29.87 | 29.87 | 11,600 |
| 06 Jun 2024 | 30.29 | 30.35 | 30.09 | 30.10 | 30.10 | 8,300 |
| 05 Jun 2024 | 30.00 | 30.43 | 30.00 | 30.41 | 30.41 | 11,100 |
| 04 Jun 2024 | 30.12 | 30.33 | 29.78 | 29.94 | 29.94 | 14,100 |
| 03 Jun 2024 | 30.96 | 30.96 | 30.46 | 30.49 | 30.49 | 15,600 |
| 31 May 2024 | 30.90 | 31.50 | 30.46 | 30.60 | 30.60 | 28,700 |
| 30 May 2024 | 30.58 | 31.17 | 30.50 | 30.90 | 30.90 | 17,300 |
| 29 May 2024 | 30.75 | 31.00 | 30.25 | 30.27 | 30.27 | 17,500 |
| 28 May 2024 | 30.72 | 31.46 | 30.60 | 30.97 | 30.97 | 32,000 |
| 24 May 2024 | 29.33 | 30.67 | 28.93 | 30.54 | 30.54 | 43,000 |
| 23 May 2024 | 29.57 | 30.05 | 28.93 | 29.01 | 29.01 | 24,800 |
| 22 May 2024 | 29.39 | 29.77 | 29.31 | 29.42 | 29.42 | 15,400 |
| 21 May 2024 | 29.73 | 29.73 | 29.05 | 29.25 | 29.25 | 21,700 |
| 20 May 2024 | 29.91 | 29.92 | 29.33 | 29.33 | 29.33 | 26,400 |
| 17 May 2024 | 30.20 | 30.42 | 29.91 | 30.08 | 30.08 | 21,000 |
| 16 May 2024 | 30.13 | 30.13 | 29.82 | 30.02 | 30.02 | 17,400 |
| 15 May 2024 | 30.31 | 30.81 | 30.10 | 30.13 | 30.13 | 27,600 |
| 14 May 2024 | 30.54 | 30.54 | 29.84 | 30.03 | 30.03 | 16,600 |
| 13 May 2024 | 30.55 | 30.73 | 30.02 | 30.02 | 30.02 | 17,300 |
| 10 May 2024 | 30.87 | 30.87 | 30.45 | 30.62 | 30.62 | 18,300 |
| 09 May 2024 | 31.00 | 31.00 | 30.40 | 30.92 | 30.92 | 19,300 |
| 08 May 2024 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 22,600 |
| 07 May 2024 | 30.88 | 31.00 | 30.55 | 30.56 | 30.56 | 30,500 |
| 06 May 2024 | 31.36 | 31.77 | 30.84 | 31.07 | 31.07 | 12,200 |
| 03 May 2024 | 31.07 | 31.37 | 30.59 | 31.00 | 31.00 | 14,700 |
| 02 May 2024 | 30.60 | 31.04 | 30.39 | 30.53 | 30.53 | 21,900 |
| 01 May 2024 | 30.51 | 31.00 | 30.25 | 30.60 | 30.60 | 21,500 |
| 30 Apr 2024 | 30.80 | 30.80 | 30.24 | 30.31 | 30.31 | 15,300 |
| 29 Apr 2024 | 30.73 | 30.84 | 30.47 | 30.74 | 30.74 | 10,600 |
| 26 Apr 2024 | 30.45 | 30.48 | 30.38 | 30.43 | 30.43 | 11,400 |
| 25 Apr 2024 | 30.68 | 30.82 | 30.05 | 30.36 | 30.36 | 19,100 |
| 24 Apr 2024 | 30.04 | 30.77 | 30.04 | 30.70 | 30.70 | 21,400 |
| 23 Apr 2024 | 30.81 | 30.81 | 30.17 | 30.42 | 30.42 | 14,600 |
| 22 Apr 2024 | 30.60 | 30.99 | 30.13 | 30.13 | 30.13 | 24,400 |
| 19 Apr 2024 | 29.35 | 30.51 | 29.35 | 30.36 | 30.36 | 19,700 |
| 18 Apr 2024 | 29.35 | 29.68 | 29.35 | 29.38 | 29.38 | 27,500 |
| 17 Apr 2024 | 29.50 | 29.61 | 29.00 | 29.33 | 29.33 | 22,600 |
| 16 Apr 2024 | 30.00 | 30.00 | 29.23 | 29.23 | 29.23 | 17,700 |
| 15 Apr 2024 | 30.41 | 30.70 | 29.50 | 30.17 | 30.17 | 26,000 |
| 15 Apr 2024 | 2:1 Stock split | |||||
| 12 Apr 2024 | 29.88 | 29.88 | 29.65 | 29.84 | 29.84 | 17,000 |
| 11 Apr 2024 | 30.70 | 30.70 | 30.02 | 30.10 | 30.10 | 15,800 |
| 10 Apr 2024 | 30.25 | 30.67 | 30.17 | 30.48 | 30.48 | 50,000 |
| 09 Apr 2024 | 30.25 | 30.61 | 30.25 | 30.25 | 30.25 | 9,600 |
| 08 Apr 2024 | 30.48 | 30.55 | 30.26 | 30.26 | 30.26 | 10,000 |
| 05 Apr 2024 | 30.18 | 30.35 | 30.18 | 30.30 | 30.30 | 21,600 |
| 04 Apr 2024 | 30.32 | 30.88 | 30.03 | 30.08 | 30.08 | 19,200 |
| 03 Apr 2024 | 29.56 | 30.50 | 29.56 | 29.93 | 29.93 | 14,200 |
| 02 Apr 2024 | 29.50 | 29.64 | 29.19 | 29.52 | 29.52 | 19,400 |
| 01 Apr 2024 | 30.84 | 30.84 | 29.89 | 29.89 | 29.89 | 11,400 |
| 28 Mar 2024 | 30.50 | 30.85 | 30.41 | 30.70 | 30.70 | 15,600 |
| 27 Mar 2024 | 29.45 | 30.20 | 29.45 | 30.00 | 30.00 | 18,400 |
| 26 Mar 2024 | 29.94 | 30.20 | 29.23 | 29.23 | 29.23 | 21,600 |
| 25 Mar 2024 | 29.95 | 29.95 | 29.63 | 29.63 | 29.63 | 12,800 |
| 22 Mar 2024 | 30.28 | 30.30 | 29.83 | 29.98 | 29.98 | 15,800 |
| 21 Mar 2024 | 30.68 | 30.99 | 30.49 | 30.60 | 30.60 | 25,200 |
| 20 Mar 2024 | 29.86 | 30.39 | 29.52 | 30.39 | 30.39 | 15,400 |
| 19 Mar 2024 | 29.61 | 30.00 | 29.58 | 29.85 | 29.85 | 15,000 |
| 18 Mar 2024 | 30.28 | 30.28 | 29.59 | 29.59 | 29.59 | 25,200 |
| 15 Mar 2024 | 29.96 | 30.50 | 29.83 | 30.49 | 30.49 | 83,600 |
| 14 Mar 2024 | 31.05 | 31.14 | 30.06 | 30.20 | 30.20 | 22,000 |
| 13 Mar 2024 | 30.45 | 31.25 | 30.40 | 31.15 | 31.15 | 32,400 |
| 12 Mar 2024 | 30.25 | 30.38 | 30.00 | 30.38 | 30.38 | 19,000 |
| 11 Mar 2024 | 30.52 | 30.66 | 30.25 | 30.34 | 30.34 | 9,000 |
| 08 Mar 2024 | 30.94 | 31.29 | 30.23 | 30.68 | 30.68 | 13,400 |
| 07 Mar 2024 | 30.63 | 30.63 | 30.57 | 30.60 | 30.60 | 13,000 |
| 06 Mar 2024 | 30.16 | 30.62 | 30.00 | 30.25 | 30.25 | 23,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.