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 29, 2014 Aug 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 30.41 32.49 30.25 31.00 11,551
Aug 26, 2015 30.02 30.99 29.62 30.65 10,121
Aug 25, 2015 30.43 30.81 28.25 29.55 5,513
Aug 24, 2015 29.50 31.24 29.50 29.65 8,920
Aug 21, 2015 30.52 31.15 30.01 30.33 12,422
Aug 20, 2015 31.23 31.50 30.87 31.11 4,198
Aug 19, 2015 31.34 31.50 31.25 31.30 3,163
Aug 18, 2015 31.11 31.77 31.11 31.39 1,945
Aug 17, 2015 31.28 31.63 31.06 31.63 2,634
Aug 14, 2015 31.38 31.38 30.93 31.35 4,988
Aug 13, 2015 29.62 31.00 29.62 30.69 4,123
Aug 12, 2015 30.61 31.30 30.60 31.09 6,340
Aug 11, 2015 30.47 31.00 29.75 30.65 11,533
Aug 10, 2015 29.71 30.99 29.71 30.80 9,425
Aug 7, 2015 30.09 30.80 30.09 30.38 5,558
Aug 6, 2015 30.30 30.65 29.82 30.38 6,831
Aug 5, 2015 29.49 30.55 29.49 30.24 7,590
Aug 4, 2015 28.99 29.45 28.88 28.88 5,139
Aug 3, 2015 29.67 29.67 28.73 28.80 5,811
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