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 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 30.50 31.89 30.50 31.66 4,436
Mar 4, 2015 31.39 31.39 30.37 30.37 1,920
Mar 3, 2015 30.96 31.32 30.55 30.55 3,042
Mar 2, 2015 30.45 32.24 30.45 31.83 4,781
Feb 27, 2015 30.00 31.88 30.00 30.51 8,162
Feb 26, 2015 30.29 30.39 29.16 30.10 7,713
Feb 25, 2015 29.75 31.20 29.74 30.28 6,694
Feb 24, 2015 29.74 30.97 29.59 29.59 7,566
Feb 23, 2015 30.10 30.10 29.35 29.39 7,528
Feb 20, 2015 30.74 30.92 29.80 30.02 11,424
Feb 19, 2015 31.20 31.55 30.36 30.74 11,745
Feb 18, 2015 31.51 31.99 31.15 31.46 6,918
Feb 17, 2015 32.25 32.25 31.45 31.62 16,055
Feb 13, 2015 32.15 33.60 32.00 32.25 8,574
Feb 12, 2015 32.77 32.77 32.25 32.66 2,409
Feb 11, 2015 31.15 33.50 31.15 32.74 3,135
Feb 10, 2015 33.55 33.55 32.03 32.56 23,736
Feb 9, 2015 33.63 34.16 33.56 33.56 4,210
Feb 6, 2015 33.64 34.25 33.26 33.60 6,453
Feb 5, 2015 32.69 34.46 31.73 33.55 6,454
Feb 4, 2015 31.75 33.49 31.75 33.09 7,534
Feb 3, 2015 29.81 32.72 29.81 32.11 12,571
Feb 2, 2015 32.65 33.63 29.97 30.85 13,252
Jan 30, 2015 36.28 37.95 35.80 36.20 10,443
Jan 29, 2015 35.46 37.25 35.46 36.72 7,054
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