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 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 18, 2015 31.22 33.55 31.12 32.68 6,675
Jun 17, 2015 32.48 32.48 31.08 31.72 2,122
Jun 16, 2015 31.25 31.97 30.94 31.94 6,354
Jun 15, 2015 30.34 32.39 30.34 31.75 10,403
Jun 12, 2015 30.77 30.77 29.03 30.41 7,556
Jun 11, 2015 30.00 31.20 30.00 31.01 3,092
Jun 10, 2015 30.88 30.91 30.59 30.82 3,154
Jun 9, 2015 28.86 30.20 28.86 29.60 3,706
Jun 8, 2015 29.50 30.47 29.50 30.13 7,106
Jun 5, 2015 29.95 30.27 29.00 29.83 11,572
Jun 4, 2015 28.48 30.76 28.48 29.81 3,135
Jun 3, 2015 30.26 30.51 29.00 30.13 7,301
Jun 2, 2015 29.94 30.10 29.53 30.10 6,018
Jun 1, 2015 28.46 30.85 28.46 29.42 5,791
May 29, 2015 30.34 30.92 30.00 30.41 7,666
May 28, 2015 29.75 30.80 29.71 30.20 3,266
May 27, 2015 30.10 30.99 30.06 30.28 4,641
May 26, 2015 29.19 30.00 28.80 30.00 14,372
May 22, 2015 29.91 30.39 28.84 29.43 7,163
May 21, 2015 29.85 30.38 29.85 29.86 3,725