Recent Quotes (30 days)

You have no recent quotes
chg | %

FRP Holdings Inc historical prices

   Watch this stock

Historical chart

    42.36 
    38.04 
    33.71 
 May 23, 2014 May 21, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 21, 2015 29.85 30.38 29.85 29.86 3,725
May 20, 2015 30.48 30.50 29.85 30.08 6,495
May 19, 2015 30.46 30.46 29.89 30.14 6,165
May 18, 2015 32.00 32.00 30.40 30.40 4,687
May 15, 2015 30.91 31.45 30.76 31.45 3,121
May 14, 2015 30.75 30.96 30.05 30.87 11,154
May 13, 2015 31.25 31.26 30.51 30.76 11,357
May 12, 2015 31.01 31.57 31.01 31.57 2,686
May 11, 2015 31.36 31.46 30.50 30.70 10,460
May 8, 2015 32.48 32.54 31.25 31.50 12,908
May 7, 2015 31.88 32.43 31.50 32.10 3,805
May 6, 2015 34.46 34.78 29.91 30.36 15,457
May 5, 2015 34.45 34.45 31.21 31.21 20,169
May 4, 2015 34.20 36.35 34.20 34.40 5,505
May 1, 2015 34.89 34.89 34.01 34.15 7,175
Apr 30, 2015 35.67 35.73 34.60 34.72 9,241
Apr 29, 2015 36.80 36.80 36.01 36.02 2,912
Apr 28, 2015 37.69 37.69 36.98 37.29 4,643
Apr 27, 2015 37.66 37.77 36.80 36.90 5,613
Apr 24, 2015 37.44 37.44 36.90 36.91 1,634
Apr 23, 2015 35.60 35.99 35.60 35.99 1,708
Apr 22, 2015 34.87 34.87 34.87 34.87 287
Apr 21, 2015 36.20 36.20 34.81 35.03 4,837
Apr 20, 2015 34.02 35.52 34.02 35.52 5,866
Apr 17, 2015 34.94 34.94 34.00 34.02 5,517
Apr 16, 2015 36.02 36.02 35.21 35.23 1,443
Apr 15, 2015 34.11 35.53 34.11 35.04 2,560
Apr 14, 2015 34.51 34.68 34.25 34.47 5,107
Apr 13, 2015 35.79 35.86 34.50 34.57 11,179
Apr 10, 2015 36.99 36.99 34.40 34.71 19,575