Singapore markets open in 5 hours 5 minutes

FRP Holdings, Inc. (FRPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.00-0.29 (-0.48%)
At close: 04:00PM EST
60.00 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202460.0060.5660.0060.0060.005,600
22 Feb 202460.0560.2959.9660.2960.2915,500
21 Feb 202459.5260.1359.1359.6159.619,000
20 Feb 202460.2360.5759.3359.3359.339,200
16 Feb 202461.2561.2560.0060.5860.5810,600
15 Feb 202460.0061.7559.9461.4061.4011,600
14 Feb 202459.3560.0358.7059.2659.2612,500
13 Feb 202459.6559.6857.6057.9657.9619,800
12 Feb 202461.6262.6461.2561.2561.2516,000
09 Feb 202460.4861.8060.4861.0061.0011,100
08 Feb 202459.2360.9859.2360.1260.1215,400
07 Feb 202459.4559.6158.4659.0159.016,800
06 Feb 202458.4259.6758.2159.3159.314,600
05 Feb 202458.9559.0058.1158.2258.229,500
02 Feb 202460.0060.1059.0959.1059.1011,800
01 Feb 202457.9760.8857.9760.1060.1010,000
31 Jan 202459.4060.5058.1058.1058.1011,300
30 Jan 202460.7560.8060.1060.6660.664,300
29 Jan 202458.9361.5658.9361.3061.307,100
26 Jan 202461.2461.2459.5559.5559.555,500
25 Jan 202459.2260.7357.2460.7360.7311,900
24 Jan 202458.1158.4657.5958.4558.457,900
23 Jan 202460.3360.3358.0058.0058.0012,900
22 Jan 202458.9660.0058.9659.5459.549,200
19 Jan 202458.8059.3958.1058.9358.939,000
18 Jan 202457.6458.3157.0358.1258.126,200
17 Jan 202456.6558.8856.0257.9057.908,700
16 Jan 202458.3558.3557.2657.2857.2811,000
12 Jan 202459.6959.6959.0159.2459.244,900
11 Jan 202459.2659.2658.5059.0059.009,200
10 Jan 202459.6359.9359.4959.4959.498,800
09 Jan 202459.8859.8859.5159.5159.514,400
08 Jan 202458.6060.4358.6060.4360.434,600
05 Jan 202459.7760.6759.0259.1259.1210,500
04 Jan 202461.6662.6560.1660.1660.169,700
03 Jan 202463.5063.5061.1061.1561.1511,500
02 Jan 202463.0063.8862.8263.5563.558,900
29 Dec 202363.1763.4862.8862.8862.889,600
28 Dec 202364.0064.0063.5463.9463.946,200
27 Dec 202364.8965.0064.0564.5764.5711,300
26 Dec 202364.9165.0064.3464.6864.689,800
22 Dec 202364.2664.8564.2664.5964.5910,100
21 Dec 202362.0863.6361.7263.6363.637,200
20 Dec 202362.4464.0061.8662.5062.5015,900
19 Dec 202363.4763.9262.8062.8062.8013,000
18 Dec 202363.2464.0063.0263.3463.3412,500
15 Dec 202363.7263.7261.5262.6962.6932,400
14 Dec 202363.0064.0061.6563.0863.0837,700
13 Dec 202360.0863.9360.0863.7163.7120,500
12 Dec 202358.7760.0858.4459.5359.538,400
11 Dec 202359.3959.3958.7058.8058.807,200
08 Dec 202357.3758.9157.3758.7058.706,600
07 Dec 202357.5058.4257.0158.4258.4218,100
06 Dec 202358.8358.8356.7656.9256.924,900
05 Dec 202358.9958.9957.4857.4857.486,200
04 Dec 202358.0058.7957.7458.7258.725,900
01 Dec 202355.3857.9855.3857.9757.9715,800
30 Nov 202357.7557.7554.7555.1555.1521,500
29 Nov 202358.5058.5057.7557.7557.756,300
28 Nov 202358.2658.2658.0058.0058.004,500
27 Nov 202357.6758.2857.6758.2158.218,400
24 Nov 202358.5358.7558.2058.2058.203,400
22 Nov 202357.6058.6057.6058.3558.355,400
21 Nov 202357.6057.6057.4257.4257.423,000
20 Nov 202357.3257.9657.1857.9657.9614,000
17 Nov 202359.4759.4757.7058.0158.0120,800
16 Nov 202359.6659.6658.4458.9858.987,600
15 Nov 202359.6559.8858.4059.1659.1610,200
14 Nov 202357.5559.6057.4959.5059.5015,500
13 Nov 202356.5056.6556.0056.4056.406,300
10 Nov 202355.4957.4055.0256.7056.7011,000
09 Nov 202354.2555.0953.5055.0855.0817,000
08 Nov 202354.4354.8653.5053.7453.7412,800
07 Nov 202353.7054.3753.7054.3754.377,200
06 Nov 202353.9053.9053.9053.9053.904,400
03 Nov 202355.6157.0454.9754.9754.9713,300
02 Nov 202354.2854.8153.7854.6154.619,700
01 Nov 202353.5254.4953.5054.2554.257,400
31 Oct 202353.5253.7953.5253.7953.795,000
30 Oct 202354.2554.2553.8553.9553.957,900
27 Oct 202354.4354.4353.5054.0454.0411,300
26 Oct 202354.0054.7454.0054.7454.745,600
25 Oct 202354.0054.3153.9954.1054.1010,200
24 Oct 202353.9754.5053.9754.1954.196,300
23 Oct 202355.5555.5553.5353.7753.776,900
20 Oct 202354.3154.3153.5254.1254.1210,700
19 Oct 202353.8255.2353.7754.0054.0017,700
18 Oct 202355.8355.8353.6953.9653.968,600
17 Oct 202355.6656.9655.6655.7255.7211,800
16 Oct 202355.2755.9854.9155.8355.836,500
13 Oct 202355.7955.7954.7255.2855.289,300
12 Oct 202355.7055.7054.7155.1855.188,500
11 Oct 202357.2657.2655.4955.9055.906,700
10 Oct 202355.1556.6055.1555.4055.4012,400
09 Oct 202354.6356.4054.6354.9954.9910,900
06 Oct 202354.5155.7454.5155.0255.026,400
05 Oct 202354.1255.0854.1254.8554.8515,400
04 Oct 202353.4554.0853.4554.0354.036,300
03 Oct 202354.0054.0053.1953.1953.1911,900
02 Oct 202353.5454.5653.5053.6553.6510,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...