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 28, 2014 Mar 25, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 25, 2015 34.01 35.20 34.01 34.50 8,926
Mar 24, 2015 34.33 34.85 33.00 33.53 7,892
Mar 23, 2015 33.18 34.65 33.11 34.00 10,360
Mar 20, 2015 32.12 33.06 32.12 33.00 16,171
Mar 19, 2015 34.50 34.50 31.81 32.08 15,305
Mar 18, 2015 32.01 35.73 30.71 33.00 21,839
Mar 17, 2015 32.00 32.06 31.10 31.77 7,087
Mar 16, 2015 32.15 32.15 31.61 32.02 4,836
Mar 13, 2015 32.02 32.88 32.02 32.15 5,074
Mar 12, 2015 32.60 32.60 31.87 32.05 12,026
Mar 11, 2015 32.10 33.45 32.00 32.19 3,568
Mar 10, 2015 31.69 32.30 31.62 31.86 4,202
Mar 9, 2015 31.48 32.77 31.48 32.39 4,471
Mar 6, 2015 31.50 32.53 31.33 31.33 8,272
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