Recent Quotes (30 days)

You have no recent quotes
chg | %

FRP Holdings Inc historical prices

   Watch this stock

Historical chart

    37.39 
    34.43 
    31.47 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 31.36 31.85 30.75 30.75 13,891
Feb 4, 2016 31.33 31.99 30.26 31.80 5,587
Feb 3, 2016 31.11 31.99 30.40 31.20 10,177
Feb 2, 2016 30.23 31.11 30.00 30.71 21,336
Feb 1, 2016 30.00 30.91 29.65 30.48 14,011
Jan 29, 2016 28.69 30.67 28.69 30.36 34,240
Jan 28, 2016 28.88 29.68 28.36 28.65 13,854
Jan 27, 2016 30.33 30.62 28.45 28.88 16,347
Jan 26, 2016 30.04 30.87 29.74 30.70 12,361
Jan 25, 2016 29.88 30.37 29.59 29.72 12,581
Jan 22, 2016 29.67 30.23 29.50 30.15 14,412
Jan 21, 2016 29.59 29.70 29.59 29.56 7,900
Jan 20, 2016 29.55 29.90 28.28 29.64 13,313
Jan 19, 2016 31.42 31.51 29.25 29.66 25,712
Jan 15, 2016 31.17 31.70 30.99 30.99 12,343
Jan 14, 2016 31.92 32.76 31.63 31.93 27,595
Jan 13, 2016 32.55 33.13 31.12 31.95 43,469
Jan 12, 2016 31.97 33.68 31.37 32.73 18,215
Jan 11, 2016 31.22 32.23 30.90 31.86 16,339
Jan 8, 2016 32.20 32.56 30.51 30.97 20,518
Jan 7, 2016 32.45 33.36 31.53 32.00 28,781
Jan 6, 2016 32.71 33.54 31.60 33.30 36,804
Jan 5, 2016 33.20 33.70 32.20 32.92 20,857
Jan 4, 2016 33.48 33.48 31.70 32.46 16,629
Dec 31, 2015 34.31 34.80 33.37 33.94 13,232
Dec 30, 2015 34.41 34.93 34.03 34.22 8,429
Dec 29, 2015 35.55 35.90 34.02 34.74 13,175
Dec 28, 2015 35.86 35.86 34.59 34.76 8,864
Dec 24, 2015 34.57 35.25 34.57 35.25 2,883
Dec 23, 2015 34.95 35.14 34.50 34.94 4,105