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 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 9, 2015 37.00 37.25 36.55 36.99 16,063
Apr 8, 2015 36.55 37.41 36.55 37.39 16,105
Apr 7, 2015 36.49 37.02 36.49 36.80 9,166
Apr 6, 2015 36.42 37.88 36.20 37.22 4,351
Apr 2, 2015 36.20 36.64 35.85 36.45 7,269
Apr 1, 2015 35.97 36.60 35.64 36.55 11,692
Mar 31, 2015 35.25 36.40 35.25 36.40 6,784
Mar 30, 2015 34.90 36.29 34.90 36.05 6,886
Mar 27, 2015 34.83 35.00 34.56 34.90 4,322
Mar 26, 2015 35.59 35.59 34.75 34.81 4,563
Mar 25, 2015 34.01 35.20 34.01 34.50 8,926
Mar 24, 2015 34.33 34.85 33.00 33.53 7,892
Mar 23, 2015 33.18 34.65 33.11 34.00 10,360
Mar 20, 2015 32.12 33.06 32.12 33.00 16,171
Mar 19, 2015 34.50 34.50 31.81 32.08 15,305
Mar 18, 2015 32.01 35.73 30.71 33.00 21,839
Mar 17, 2015 32.00 32.06 31.10 31.77 7,087
Mar 16, 2015 32.15 32.15 31.61 32.02 4,836
Mar 13, 2015 32.02 32.88 32.02 32.15 5,074