Recent Quotes (30 days)

You have no recent quotes
chg | %

FRP Holdings Inc historical prices

   Watch this stock

Historical chart

    42.36 
    37.74 
    33.13 
 Aug 5, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 28.53 30.29 28.51 29.51 22,224
Jul 30, 2015 28.90 28.90 28.51 28.51 3,775
Jul 29, 2015 28.52 29.30 28.50 29.28 6,081
Jul 28, 2015 29.01 29.25 28.63 28.67 5,632
Jul 27, 2015 29.05 29.06 28.82 28.86 7,391
Jul 24, 2015 29.19 29.20 27.64 29.05 11,810
Jul 23, 2015 29.52 29.63 29.09 29.09 7,188
Jul 22, 2015 29.55 29.80 29.50 29.74 15,289
Jul 21, 2015 29.51 29.83 29.34 29.57 5,748
Jul 20, 2015 29.90 30.05 29.50 29.52 5,529
Jul 17, 2015 30.47 30.55 29.30 29.89 13,928
Jul 16, 2015 31.07 31.07 30.08 30.55 10,683
Jul 15, 2015 31.04 31.21 30.90 31.05 5,771
Jul 14, 2015 31.16 31.33 30.91 31.07 3,707
Jul 13, 2015 31.10 31.23 30.97 31.09 5,942
Jul 10, 2015 30.67 31.95 30.50 31.10 6,596
Jul 9, 2015 31.88 32.00 30.33 30.50 7,293
Jul 8, 2015 31.61 32.34 31.16 31.43 3,908
Jul 7, 2015 30.11 31.86 30.11 31.38 2,672
Jul 6, 2015 32.50 32.89 31.71 32.24 6,670
Jul 2, 2015 33.78 33.78 32.51 32.53 1,807
Jul 1, 2015 32.63 33.99 32.63 33.62 3,809
Jun 30, 2015 32.14 33.01 32.00 32.43 8,716
Jun 29, 2015 32.63 32.76 32.00 32.12 6,519
Jun 26, 2015 35.17 35.17 33.33 33.56 31,716
Jun 25, 2015 34.90 35.54 34.00 35.15 6,127
Jun 24, 2015 33.48 34.74 33.25 34.66 6,144
Jun 23, 2015 32.54 33.65 32.54 33.35 2,251
Jun 22, 2015 32.58 33.57 32.58 33.57 2,550
Jun 19, 2015 32.43 33.60 31.22 33.25 11,920