Recent Quotes (30 days)

You have no recent quotes
chg | %

FRP Holdings Inc historical prices

   Watch this stock

Historical chart

    42.36 
    38.64 
    34.92 
 Jan 31, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 36.54 36.54 34.53 35.49 11,031
Jan 27, 2015 36.30 37.05 36.30 36.68 3,790
Jan 26, 2015 37.00 37.00 36.60 36.74 1,884
Jan 23, 2015 37.35 37.35 36.51 37.16 1,630
Jan 22, 2015 37.70 37.73 36.55 37.45 6,323
Jan 21, 2015 37.01 37.57 37.01 37.23 2,239
Jan 20, 2015 38.37 38.97 36.81 38.00 3,393
Jan 16, 2015 37.53 38.67 37.48 38.36 6,497
Jan 15, 2015 38.18 40.00 37.45 37.64 4,954
Jan 14, 2015 37.83 38.86 37.83 38.00 18,298
Jan 13, 2015 38.07 40.10 38.00 38.47 8,628
Jan 12, 2015 37.51 38.75 37.50 38.08 5,591
Jan 9, 2015 39.47 39.96 38.05 38.29 11,799
Jan 8, 2015 39.06 39.98 38.44 39.50 8,345
Jan 7, 2015 39.99 39.99 38.22 39.10 5,030
Jan 6, 2015 38.00 38.00 36.09 37.35 16,792
Jan 5, 2015 38.55 38.55 37.47 38.00 9,554
Jan 2, 2015 39.15 39.99 37.51 38.91 3,240
Dec 31, 2014 39.40 39.41 37.48 39.21 9,079
Dec 30, 2014 39.12 39.50 38.86 39.50 2,153
Dec 29, 2014 39.70 39.70 39.16 39.56 4,095
Dec 26, 2014 38.85 39.73 38.85 39.68 7,612
Dec 24, 2014 39.00 39.00 38.49 38.75 1,600
Dec 23, 2014 39.85 39.85 37.28 38.68 6,399
Dec 22, 2014 40.32 40.32 39.81 39.81 4,802
Dec 19, 2014 39.82 40.59 39.82 40.43 28,828
Dec 18, 2014 39.13 40.20 37.66 39.99 9,184
Dec 17, 2014 38.08 38.58 36.70 38.24 25,124
Dec 16, 2014 35.13 37.63 35.13 37.22 13,345
Dec 15, 2014 35.81 36.57 35.53 36.17 19,526