Recent Quotes (30 days)

You have no recent quotes
chg | %

FRP Holdings Inc historical prices

   Watch this stock

Historical chart

    38.11 
    34.91 
    31.71 
 Jul 29, 2015 Jul 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 26, 2016 35.03 35.45 34.98 35.45 2,179
Jul 25, 2016 34.89 34.89 34.33 34.33 9,230
Jul 22, 2016 35.41 35.42 34.73 34.99 2,477
Jul 21, 2016 36.23 36.23 35.20 35.30 2,101
Jul 20, 2016 36.60 36.63 35.70 36.32 1,692
Jul 19, 2016 35.60 37.25 35.60 36.55 5,320
Jul 18, 2016 35.99 36.83 35.78 36.79 8,591
Jul 15, 2016 35.74 36.32 33.98 36.02 4,208
Jul 14, 2016 35.99 36.19 35.38 35.38 2,901
Jul 13, 2016 34.71 36.09 34.44 35.90 7,375
Jul 12, 2016 34.87 35.00 33.91 34.60 11,539
Jul 11, 2016 35.35 35.35 34.50 34.90 3,250
Jul 8, 2016 34.15 35.40 33.52 35.40 8,600
Jul 7, 2016 35.76 35.76 33.39 34.05 9,674
Jul 6, 2016 35.12 35.99 34.34 35.55 4,713
Jul 5, 2016 33.66 35.99 33.15 35.24 6,976
Jul 1, 2016 34.40 34.99 33.09 34.66 9,415
Jun 30, 2016 33.88 34.50 33.74 34.50 6,925
Jun 29, 2016 32.65 33.81 32.65 33.81 7,005
Jun 28, 2016 33.83 33.86 32.50 33.22 6,079
Jun 27, 2016 33.06 33.43 32.74 33.08 10,711
Jun 24, 2016 32.97 33.89 32.39 33.52 48,534
Jun 23, 2016 33.00 33.50 32.26 33.49 6,228
Jun 22, 2016 32.52 33.60 32.52 32.76 4,953
Jun 21, 2016 32.61 32.61 32.01 32.41 1,640
Jun 20, 2016 32.80 34.13 32.80 33.70 8,592
Jun 17, 2016 32.35 33.70 32.35 33.20 18,693
Jun 16, 2016 32.16 32.31 31.75 32.30 2,069
Jun 15, 2016 31.31 33.01 31.31 32.90 8,595
Jun 14, 2016 30.75 31.62 30.75 31.21 3,179