Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,042.80 -1,335.19 (-2.07%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Mar 2024 | 30.16 | 30.20 | 30.00 | 30.01 | 30.01 | 25,200 |
| 04 Mar 2024 | 30.05 | 30.38 | 30.00 | 30.10 | 30.10 | 27,400 |
| 01 Mar 2024 | 30.02 | 30.13 | 30.00 | 30.00 | 30.00 | 10,600 |
| 29 Feb 2024 | 30.38 | 30.38 | 30.06 | 30.10 | 30.10 | 12,600 |
| 28 Feb 2024 | 30.00 | 30.67 | 30.00 | 30.00 | 30.00 | 16,400 |
| 27 Feb 2024 | 30.02 | 30.13 | 30.00 | 30.05 | 30.05 | 13,200 |
| 26 Feb 2024 | 30.00 | 30.18 | 30.00 | 30.18 | 30.18 | 12,000 |
| 23 Feb 2024 | 30.00 | 30.28 | 30.00 | 30.00 | 30.00 | 11,200 |
| 22 Feb 2024 | 30.02 | 30.15 | 29.98 | 30.15 | 30.15 | 31,000 |
| 21 Feb 2024 | 29.76 | 30.07 | 29.57 | 29.81 | 29.81 | 18,000 |
| 20 Feb 2024 | 30.11 | 30.28 | 29.67 | 29.67 | 29.67 | 18,400 |
| 16 Feb 2024 | 30.63 | 30.63 | 30.00 | 30.29 | 30.29 | 21,200 |
| 15 Feb 2024 | 30.00 | 30.88 | 29.97 | 30.70 | 30.70 | 23,200 |
| 14 Feb 2024 | 29.67 | 30.01 | 29.35 | 29.63 | 29.63 | 25,000 |
| 13 Feb 2024 | 29.83 | 29.84 | 28.80 | 28.98 | 28.98 | 39,600 |
| 12 Feb 2024 | 30.81 | 31.32 | 30.63 | 30.63 | 30.63 | 32,000 |
| 09 Feb 2024 | 30.24 | 30.90 | 30.24 | 30.50 | 30.50 | 22,200 |
| 08 Feb 2024 | 29.61 | 30.49 | 29.61 | 30.06 | 30.06 | 30,800 |
| 07 Feb 2024 | 29.73 | 29.81 | 29.23 | 29.50 | 29.50 | 13,600 |
| 06 Feb 2024 | 29.21 | 29.83 | 29.10 | 29.66 | 29.66 | 9,200 |
| 05 Feb 2024 | 29.48 | 29.50 | 29.06 | 29.11 | 29.11 | 19,000 |
| 02 Feb 2024 | 30.00 | 30.05 | 29.55 | 29.55 | 29.55 | 23,600 |
| 01 Feb 2024 | 28.99 | 30.44 | 28.99 | 30.05 | 30.05 | 20,000 |
| 31 Jan 2024 | 29.70 | 30.25 | 29.05 | 29.05 | 29.05 | 22,600 |
| 30 Jan 2024 | 30.38 | 30.40 | 30.05 | 30.33 | 30.33 | 8,600 |
| 29 Jan 2024 | 29.47 | 30.78 | 29.47 | 30.65 | 30.65 | 14,200 |
| 26 Jan 2024 | 30.62 | 30.62 | 29.77 | 29.77 | 29.77 | 11,000 |
| 25 Jan 2024 | 29.61 | 30.36 | 28.62 | 30.36 | 30.36 | 23,800 |
| 24 Jan 2024 | 29.06 | 29.23 | 28.80 | 29.23 | 29.23 | 15,800 |
| 23 Jan 2024 | 30.17 | 30.17 | 29.00 | 29.00 | 29.00 | 25,800 |
| 22 Jan 2024 | 29.48 | 30.00 | 29.48 | 29.77 | 29.77 | 18,400 |
| 19 Jan 2024 | 29.40 | 29.69 | 29.05 | 29.47 | 29.47 | 18,000 |
| 18 Jan 2024 | 28.82 | 29.16 | 28.51 | 29.06 | 29.06 | 12,400 |
| 17 Jan 2024 | 28.33 | 29.44 | 28.01 | 28.95 | 28.95 | 17,400 |
| 16 Jan 2024 | 29.17 | 29.17 | 28.63 | 28.64 | 28.64 | 22,000 |
| 12 Jan 2024 | 29.84 | 29.84 | 29.50 | 29.62 | 29.62 | 9,800 |
| 11 Jan 2024 | 29.63 | 29.63 | 29.25 | 29.50 | 29.50 | 18,400 |
| 10 Jan 2024 | 29.82 | 29.97 | 29.75 | 29.75 | 29.75 | 17,600 |
| 09 Jan 2024 | 29.94 | 29.94 | 29.75 | 29.75 | 29.75 | 8,800 |
| 08 Jan 2024 | 29.30 | 30.22 | 29.30 | 30.22 | 30.22 | 9,200 |
| 05 Jan 2024 | 29.89 | 30.33 | 29.51 | 29.56 | 29.56 | 21,000 |
| 04 Jan 2024 | 30.83 | 31.33 | 30.08 | 30.08 | 30.08 | 19,400 |
| 03 Jan 2024 | 31.75 | 31.75 | 30.55 | 30.58 | 30.58 | 23,000 |
| 02 Jan 2024 | 31.50 | 31.94 | 31.41 | 31.77 | 31.77 | 17,800 |
| 29 Dec 2023 | 31.58 | 31.74 | 31.44 | 31.44 | 31.44 | 19,200 |
| 28 Dec 2023 | 32.00 | 32.00 | 31.77 | 31.97 | 31.97 | 12,400 |
| 27 Dec 2023 | 32.44 | 32.50 | 32.03 | 32.28 | 32.28 | 22,600 |
| 26 Dec 2023 | 32.46 | 32.50 | 32.17 | 32.34 | 32.34 | 19,600 |
| 22 Dec 2023 | 32.13 | 32.42 | 32.13 | 32.29 | 32.29 | 20,200 |
| 21 Dec 2023 | 31.04 | 31.82 | 30.86 | 31.82 | 31.82 | 14,400 |
| 20 Dec 2023 | 31.22 | 32.00 | 30.93 | 31.25 | 31.25 | 31,800 |
| 19 Dec 2023 | 31.74 | 31.96 | 31.40 | 31.40 | 31.40 | 26,000 |
| 18 Dec 2023 | 31.62 | 32.00 | 31.51 | 31.67 | 31.67 | 25,000 |
| 15 Dec 2023 | 31.86 | 31.86 | 30.76 | 31.34 | 31.34 | 64,800 |
| 14 Dec 2023 | 31.50 | 32.00 | 30.83 | 31.54 | 31.54 | 75,400 |
| 13 Dec 2023 | 30.04 | 31.97 | 30.04 | 31.85 | 31.85 | 41,000 |
| 12 Dec 2023 | 29.39 | 30.04 | 29.22 | 29.76 | 29.76 | 16,800 |
| 11 Dec 2023 | 29.69 | 29.69 | 29.35 | 29.40 | 29.40 | 14,400 |
| 08 Dec 2023 | 28.68 | 29.45 | 28.68 | 29.35 | 29.35 | 13,200 |
| 07 Dec 2023 | 28.75 | 29.21 | 28.50 | 29.21 | 29.21 | 36,200 |
| 06 Dec 2023 | 29.42 | 29.42 | 28.38 | 28.46 | 28.46 | 9,800 |
| 05 Dec 2023 | 29.50 | 29.50 | 28.74 | 28.74 | 28.74 | 12,400 |
| *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.