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 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 12, 2014 35.49 37.69 35.49 35.61 6,033
Dec 11, 2014 36.22 37.15 35.88 36.09 12,834
Dec 10, 2014 37.22 37.32 35.56 35.89 12,497
Dec 9, 2014 37.67 37.69 36.44 37.50 7,393
Dec 8, 2014 40.41 40.41 36.75 38.26 13,320
Dec 5, 2014 34.05 42.19 34.05 42.19 8,406
Dec 4, 2014 36.89 37.56 35.70 36.12 11,411
Dec 3, 2014 36.57 37.06 35.72 35.89 11,452
Dec 2, 2014 36.12 37.11 35.81 36.92 6,301
Dec 1, 2014 37.56 39.01 35.13 35.69 24,815
Nov 28, 2014 38.12 38.12 37.65 37.68 3,675
Nov 26, 2014 38.46 39.05 37.68 38.27 7,233
Nov 25, 2014 37.55 39.30 37.55 38.30 12,722
Nov 24, 2014 37.53 37.53 36.74 37.50 11,923
Nov 21, 2014 37.12 37.53 35.96 37.06 16,994
Nov 20, 2014 36.62 36.62 35.61 36.41 3,419
Nov 19, 2014 36.63 37.62 35.96 36.64 26,125
Nov 18, 2014 38.90 38.90 38.18 38.42 15,531
Nov 17, 2014 38.93 39.87 38.90 38.91 9,729
Nov 14, 2014 39.06 39.82 38.98 39.40 9,712
Nov 13, 2014 39.53 39.53 38.90 39.25 11,353
Nov 12, 2014 39.21 39.91 39.15 39.72 24,521
Nov 11, 2014 40.46 40.66 38.87 39.89 14,134
Nov 10, 2014 40.04 40.74 38.89 40.73 15,787
Nov 7, 2014 40.63 40.63 39.61 40.04 6,768