NasdaqGS - Delayed Quote USD

FRP Holdings, Inc. (FRPH)

30.36 +0.98 (+3.34%)
At close: April 19 at 4:00 PM EDT
30.36 0.00 (0.00%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 29.35 30.51 29.35 30.36 30.36 19,700
Apr 18, 2024 29.35 29.68 29.35 29.38 29.38 27,500
Apr 17, 2024 29.50 29.61 29.00 29.33 29.33 22,600
Apr 16, 2024 30.00 30.00 29.23 29.23 29.23 17,700
Apr 15, 2024 2:1 Stock Splits
Apr 15, 2024 30.41 30.70 29.50 30.17 30.17 26,000
Apr 12, 2024 29.88 29.88 29.65 29.84 29.84 17,000
Apr 11, 2024 30.70 30.70 30.02 30.10 30.10 15,800
Apr 10, 2024 30.25 30.67 30.17 30.48 30.48 50,000
Apr 9, 2024 30.25 30.61 30.25 30.25 30.25 9,600
Apr 8, 2024 30.48 30.55 30.26 30.26 30.26 10,000
Apr 5, 2024 30.18 30.35 30.18 30.30 30.30 21,600
Apr 4, 2024 30.32 30.88 30.03 30.08 30.08 19,200
Apr 3, 2024 29.56 30.50 29.56 29.93 29.93 14,200
Apr 2, 2024 29.50 29.64 29.19 29.52 29.52 19,400
Apr 1, 2024 30.84 30.84 29.89 29.89 29.89 11,400
Mar 28, 2024 30.50 30.85 30.41 30.70 30.70 15,600
Mar 27, 2024 29.45 30.20 29.45 30.00 30.00 18,400
Mar 26, 2024 29.94 30.20 29.23 29.23 29.23 21,600
Mar 25, 2024 29.95 29.95 29.63 29.63 29.63 12,800
Mar 22, 2024 30.28 30.30 29.83 29.98 29.98 15,800
Mar 21, 2024 30.68 30.99 30.49 30.60 30.60 25,200
Mar 20, 2024 29.86 30.39 29.52 30.39 30.39 15,400
Mar 19, 2024 29.61 30.00 29.58 29.85 29.85 15,000
Mar 18, 2024 30.28 30.28 29.59 29.59 29.59 25,200
Mar 15, 2024 29.96 30.50 29.83 30.49 30.49 83,600
Mar 14, 2024 31.05 31.14 30.06 30.20 30.20 22,000
Mar 13, 2024 30.45 31.25 30.40 31.15 31.15 32,400
Mar 12, 2024 30.25 30.38 30.00 30.38 30.38 19,000
Mar 11, 2024 30.52 30.66 30.25 30.34 30.34 9,000
Mar 8, 2024 30.94 31.29 30.23 30.68 30.68 13,400
Mar 7, 2024 30.63 30.63 30.57 30.60 30.60 13,000
Mar 6, 2024 30.16 30.62 30.00 30.25 30.25 23,400
Mar 5, 2024 30.16 30.20 30.00 30.01 30.01 25,200
Mar 4, 2024 30.05 30.38 30.00 30.10 30.10 27,400
Mar 1, 2024 30.02 30.13 30.00 30.00 30.00 10,600
Feb 29, 2024 30.38 30.38 30.06 30.10 30.10 12,600
Feb 28, 2024 30.00 30.67 30.00 30.00 30.00 16,400
Feb 27, 2024 30.02 30.13 30.00 30.05 30.05 13,200
Feb 26, 2024 30.00 30.18 30.00 30.18 30.18 12,000
Feb 23, 2024 30.00 30.28 30.00 30.00 30.00 11,200
Feb 22, 2024 30.02 30.15 29.98 30.15 30.15 31,000
Feb 21, 2024 29.76 30.07 29.57 29.81 29.81 18,000
Feb 20, 2024 30.11 30.28 29.67 29.67 29.67 18,400
Feb 16, 2024 30.63 30.63 30.00 30.29 30.29 21,200
Feb 15, 2024 30.00 30.88 29.97 30.70 30.70 23,200
Feb 14, 2024 29.67 30.01 29.35 29.63 29.63 25,000
Feb 13, 2024 29.83 29.84 28.80 28.98 28.98 39,600
Feb 12, 2024 30.81 31.32 30.63 30.63 30.63 32,000
Feb 9, 2024 30.24 30.90 30.24 30.50 30.50 22,200
Feb 8, 2024 29.61 30.49 29.61 30.06 30.06 30,800
Feb 7, 2024 29.73 29.81 29.23 29.50 29.50 13,600
Feb 6, 2024 29.21 29.83 29.10 29.66 29.66 9,200
Feb 5, 2024 29.48 29.50 29.06 29.11 29.11 19,000
Feb 2, 2024 30.00 30.05 29.55 29.55 29.55 23,600
Feb 1, 2024 28.99 30.44 28.99 30.05 30.05 20,000
Jan 31, 2024 29.70 30.25 29.05 29.05 29.05 22,600
Jan 30, 2024 30.38 30.40 30.05 30.33 30.33 8,600
Jan 29, 2024 29.47 30.78 29.47 30.65 30.65 14,200
Jan 26, 2024 30.62 30.62 29.77 29.77 29.77 11,000
Jan 25, 2024 29.61 30.36 28.62 30.36 30.36 23,800
Jan 24, 2024 29.06 29.23 28.80 29.23 29.23 15,800
Jan 23, 2024 30.17 30.17 29.00 29.00 29.00 25,800
Jan 22, 2024 29.48 30.00 29.48 29.77 29.77 18,400
Jan 19, 2024 29.40 29.69 29.05 29.47 29.47 18,000
Jan 18, 2024 28.82 29.16 28.51 29.06 29.06 12,400
Jan 17, 2024 28.33 29.44 28.01 28.95 28.95 17,400
Jan 16, 2024 29.17 29.17 28.63 28.64 28.64 22,000
Jan 12, 2024 29.84 29.84 29.50 29.62 29.62 9,800
Jan 11, 2024 29.63 29.63 29.25 29.50 29.50 18,400
Jan 10, 2024 29.82 29.97 29.75 29.75 29.75 17,600
Jan 9, 2024 29.94 29.94 29.75 29.75 29.75 8,800
Jan 8, 2024 29.30 30.22 29.30 30.22 30.22 9,200
Jan 5, 2024 29.89 30.33 29.51 29.56 29.56 21,000
Jan 4, 2024 30.83 31.33 30.08 30.08 30.08 19,400
Jan 3, 2024 31.75 31.75 30.55 30.58 30.58 23,000
Jan 2, 2024 31.50 31.94 31.41 31.77 31.77 17,800
Dec 29, 2023 31.58 31.74 31.44 31.44 31.44 19,200
Dec 28, 2023 32.00 32.00 31.77 31.97 31.97 12,400
Dec 27, 2023 32.44 32.50 32.03 32.28 32.28 22,600
Dec 26, 2023 32.46 32.50 32.17 32.34 32.34 19,600
Dec 22, 2023 32.13 32.42 32.13 32.29 32.29 20,200
Dec 21, 2023 31.04 31.82 30.86 31.82 31.82 14,400
Dec 20, 2023 31.22 32.00 30.93 31.25 31.25 31,800
Dec 19, 2023 31.74 31.96 31.40 31.40 31.40 26,000
Dec 18, 2023 31.62 32.00 31.51 31.67 31.67 25,000
Dec 15, 2023 31.86 31.86 30.76 31.34 31.34 64,800
Dec 14, 2023 31.50 32.00 30.83 31.54 31.54 75,400
Dec 13, 2023 30.04 31.97 30.04 31.85 31.85 41,000
Dec 12, 2023 29.39 30.04 29.22 29.76 29.76 16,800
Dec 11, 2023 29.69 29.69 29.35 29.40 29.40 14,400
Dec 8, 2023 28.68 29.45 28.68 29.35 29.35 13,200
Dec 7, 2023 28.75 29.21 28.50 29.21 29.21 36,200
Dec 6, 2023 29.42 29.42 28.38 28.46 28.46 9,800
Dec 5, 2023 29.50 29.50 28.74 28.74 28.74 12,400
Dec 4, 2023 29.00 29.40 28.87 29.36 29.36 11,800
Dec 1, 2023 27.69 28.99 27.69 28.99 28.99 31,600
Nov 30, 2023 28.88 28.88 27.38 27.58 27.58 43,000
Nov 29, 2023 29.25 29.25 28.88 28.88 28.88 12,600
Nov 28, 2023 29.13 29.13 29.00 29.00 29.00 9,000
Nov 27, 2023 28.83 29.14 28.83 29.10 29.10 16,800
Nov 24, 2023 29.26 29.38 29.10 29.10 29.10 6,800
Nov 22, 2023 28.80 29.30 28.80 29.17 29.17 10,800
Nov 21, 2023 28.80 28.80 28.71 28.71 28.71 6,000
Nov 20, 2023 28.66 28.98 28.59 28.98 28.98 28,000
Nov 17, 2023 29.74 29.74 28.85 29.00 29.00 41,600
Nov 16, 2023 29.83 29.83 29.22 29.49 29.49 15,200
Nov 15, 2023 29.83 29.94 29.20 29.58 29.58 20,400
Nov 14, 2023 28.77 29.80 28.75 29.75 29.75 31,000
Nov 13, 2023 28.25 28.33 28.00 28.20 28.20 12,600
Nov 10, 2023 27.75 28.70 27.51 28.35 28.35 22,000
Nov 9, 2023 27.13 27.55 26.75 27.54 27.54 34,000
Nov 8, 2023 27.22 27.43 26.75 26.87 26.87 25,600
Nov 7, 2023 26.85 27.18 26.85 27.18 27.18 14,400
Nov 6, 2023 26.95 26.95 26.95 26.95 26.95 8,800
Nov 3, 2023 27.81 28.52 27.49 27.49 27.49 26,600
Nov 2, 2023 27.14 27.41 26.89 27.31 27.31 19,400
Nov 1, 2023 26.76 27.25 26.75 27.13 27.13 14,800
Oct 31, 2023 26.76 26.90 26.76 26.90 26.90 10,000
Oct 30, 2023 27.13 27.13 26.92 26.98 26.98 15,800
Oct 27, 2023 27.22 27.22 26.75 27.02 27.02 22,600
Oct 26, 2023 27.00 27.37 27.00 27.37 27.37 11,200
Oct 25, 2023 27.00 27.16 27.00 27.05 27.05 20,400
Oct 24, 2023 26.99 27.25 26.99 27.09 27.09 12,600
Oct 23, 2023 27.77 27.77 26.76 26.89 26.89 13,800
Oct 20, 2023 27.16 27.16 26.76 27.06 27.06 21,400
Oct 19, 2023 26.91 27.61 26.89 27.00 27.00 35,400
Oct 18, 2023 27.92 27.92 26.84 26.98 26.98 17,200
Oct 17, 2023 27.83 28.48 27.83 27.86 27.86 23,600
Oct 16, 2023 27.64 27.99 27.45 27.92 27.92 13,000
Oct 13, 2023 27.90 27.90 27.36 27.64 27.64 18,600
Oct 12, 2023 27.85 27.85 27.35 27.59 27.59 17,000
Oct 11, 2023 28.63 28.63 27.75 27.95 27.95 13,400
Oct 10, 2023 27.58 28.30 27.58 27.70 27.70 24,800
Oct 9, 2023 27.32 28.20 27.32 27.50 27.50 21,800
Oct 6, 2023 27.25 27.87 27.25 27.51 27.51 12,800
Oct 5, 2023 27.06 27.54 27.06 27.42 27.42 30,800
Oct 4, 2023 26.73 27.04 26.73 27.01 27.01 12,600
Oct 3, 2023 27.00 27.00 26.59 26.59 26.59 23,800
Oct 2, 2023 26.77 27.28 26.75 26.83 26.83 20,400
Sep 29, 2023 27.11 27.11 26.81 26.99 26.99 16,400
Sep 28, 2023 27.32 27.32 27.05 27.26 27.26 11,000
Sep 27, 2023 27.52 27.74 27.14 27.15 27.15 21,200
Sep 26, 2023 27.35 27.59 27.16 27.41 27.41 21,800
Sep 25, 2023 27.98 28.00 27.35 27.78 27.78 14,800
Sep 22, 2023 27.81 28.91 27.70 27.73 27.73 14,600
Sep 21, 2023 27.99 27.99 27.30 27.96 27.96 27,600
Sep 20, 2023 27.81 28.18 27.75 27.80 27.80 11,400
Sep 19, 2023 28.18 28.25 27.72 27.75 27.75 24,800
Sep 18, 2023 28.56 28.75 28.03 28.03 28.03 15,200
Sep 15, 2023 28.60 28.74 28.15 28.73 28.73 77,000
Sep 14, 2023 28.50 29.11 28.44 28.59 28.59 30,600
Sep 13, 2023 28.35 28.42 28.25 28.28 28.28 27,800
Sep 12, 2023 27.94 28.39 27.90 28.04 28.04 16,600
Sep 11, 2023 28.30 28.30 27.89 27.89 27.89 18,000
Sep 8, 2023 27.88 28.13 27.70 27.78 27.78 17,400
Sep 7, 2023 27.65 28.22 27.48 27.93 27.93 34,800
Sep 6, 2023 27.75 27.75 27.49 27.50 27.50 15,200
Sep 5, 2023 28.26 28.26 27.70 27.75 27.75 17,000
Sep 1, 2023 28.59 28.75 28.47 28.51 28.51 14,800
Aug 31, 2023 28.37 28.70 28.37 28.49 28.49 25,000
Aug 30, 2023 28.01 28.49 28.01 28.43 28.43 24,000
Aug 29, 2023 27.99 28.20 27.93 28.20 28.20 14,400
Aug 28, 2023 28.04 28.04 27.71 27.79 27.79 23,400
Aug 25, 2023 27.92 27.92 27.84 27.92 27.92 11,600
Aug 24, 2023 28.02 28.17 28.02 28.17 28.17 14,800
Aug 23, 2023 28.10 28.19 28.00 28.19 28.19 16,400
Aug 22, 2023 28.33 28.50 27.76 27.77 27.77 16,800
Aug 21, 2023 28.24 28.37 27.99 28.31 28.31 24,000
Aug 18, 2023 27.80 28.41 27.80 28.24 28.24 19,000
Aug 17, 2023 28.15 28.63 27.84 28.06 28.06 27,800
Aug 16, 2023 27.77 28.17 27.77 27.85 27.85 29,200
Aug 15, 2023 27.79 27.91 27.50 27.79 27.79 60,800
Aug 14, 2023 28.27 28.30 27.85 27.89 27.89 40,200
Aug 11, 2023 28.50 28.64 28.13 28.49 28.49 46,000
Aug 10, 2023 28.06 28.50 28.06 28.35 28.35 20,200
Aug 9, 2023 28.41 28.41 28.02 28.25 28.25 18,800
Aug 8, 2023 28.51 28.70 28.32 28.65 28.65 17,800
Aug 7, 2023 28.17 28.68 28.17 28.67 28.67 16,600
Aug 4, 2023 28.09 28.40 28.09 28.26 28.26 12,600
Aug 3, 2023 28.14 28.42 27.93 28.16 28.16 20,600
Aug 2, 2023 28.12 28.44 28.03 28.12 28.12 11,800
Aug 1, 2023 28.42 28.84 28.08 28.20 28.20 10,800
Jul 31, 2023 28.40 28.81 28.03 28.68 28.68 21,200
Jul 28, 2023 28.45 28.45 28.27 28.42 28.42 11,200
Jul 27, 2023 28.59 28.59 27.75 28.20 28.20 26,200
Jul 26, 2023 28.58 28.81 28.44 28.59 28.59 24,400
Jul 25, 2023 28.60 28.86 28.47 28.70 28.70 14,400
Jul 24, 2023 29.09 29.09 28.50 28.50 28.50 12,200
Jul 21, 2023 29.20 29.50 29.15 29.15 29.15 27,400
Jul 20, 2023 29.25 29.38 28.86 29.00 29.00 14,400
Jul 19, 2023 29.55 29.55 29.08 29.27 29.27 15,600
Jul 18, 2023 28.63 29.55 28.31 29.34 29.34 52,000
Jul 17, 2023 28.85 29.18 28.51 28.51 28.51 14,800
Jul 14, 2023 28.61 28.67 28.35 28.57 28.57 30,400
Jul 13, 2023 28.61 28.80 28.45 28.80 28.80 13,800
Jul 12, 2023 28.90 28.90 28.58 28.60 28.60 11,000
Jul 11, 2023 27.83 28.64 27.83 28.58 28.58 25,800
Jul 10, 2023 27.90 28.07 27.75 27.82 27.82 20,200
Jul 7, 2023 27.23 28.32 27.23 27.82 27.82 30,000
Jul 6, 2023 27.84 27.84 27.32 27.41 27.41 41,600
Jul 5, 2023 28.26 28.32 28.01 28.19 28.19 23,800
Jul 3, 2023 28.52 28.52 28.25 28.40 28.40 14,400
Jun 30, 2023 29.24 29.24 28.72 28.78 28.78 18,200
Jun 29, 2023 28.69 29.22 28.53 28.99 28.99 14,200
Jun 28, 2023 28.57 28.93 28.57 28.74 28.74 15,600
Jun 27, 2023 28.57 28.80 28.52 28.59 28.59 15,800
Jun 26, 2023 28.49 28.49 27.95 28.13 28.13 19,800
Jun 23, 2023 27.87 28.29 27.74 28.00 28.00 89,800
Jun 22, 2023 28.35 28.54 28.14 28.28 28.28 20,600
Jun 21, 2023 28.77 28.78 28.41 28.43 28.43 15,000
Jun 20, 2023 29.05 29.46 28.80 28.99 28.99 16,600
Jun 16, 2023 30.00 30.00 29.26 29.40 29.40 44,400
Jun 15, 2023 28.75 29.88 28.75 29.81 29.81 25,600
Jun 14, 2023 30.07 30.07 29.34 29.37 29.37 22,400
Jun 13, 2023 30.00 30.01 29.72 29.78 29.78 23,800
Jun 12, 2023 30.01 30.50 29.77 29.95 29.95 33,400
Jun 9, 2023 30.32 30.32 29.61 29.98 29.98 18,400
Jun 8, 2023 29.65 30.38 29.65 30.32 30.32 33,600
Jun 7, 2023 29.68 30.71 29.68 30.51 30.51 73,000
Jun 6, 2023 29.10 29.74 29.10 29.56 29.56 43,200
Jun 5, 2023 29.11 29.63 28.16 28.60 28.60 59,200
Jun 2, 2023 27.64 29.44 27.64 29.22 29.22 75,800
Jun 1, 2023 26.76 28.00 26.63 27.84 27.84 51,000
May 31, 2023 26.85 26.94 26.23 26.41 26.41 874,200
May 30, 2023 27.17 27.60 26.59 26.99 26.99 99,600
May 26, 2023 27.01 27.27 26.58 27.25 27.25 80,000
May 25, 2023 27.51 27.60 26.64 26.94 26.94 67,000
May 24, 2023 27.56 27.85 27.48 27.52 27.52 56,800
May 23, 2023 27.30 28.25 27.30 28.04 28.04 43,800
May 22, 2023 26.89 27.83 26.89 27.58 27.58 45,600
May 19, 2023 27.30 27.38 26.73 27.15 27.15 47,400
May 18, 2023 27.07 27.42 26.79 27.17 27.17 39,200
May 17, 2023 27.01 27.28 26.50 27.05 27.05 46,000
May 16, 2023 27.07 27.38 26.78 26.78 26.78 54,200
May 15, 2023 27.50 27.50 26.89 27.07 27.07 44,800
May 12, 2023 28.52 28.71 27.01 27.54 27.54 49,400
May 11, 2023 28.46 28.95 28.39 28.81 28.81 18,200
May 10, 2023 28.38 28.97 28.38 28.90 28.90 18,800
May 9, 2023 27.70 28.12 27.52 28.12 28.12 19,000
May 8, 2023 28.43 28.43 27.80 27.95 27.95 12,400
May 5, 2023 28.44 28.76 28.36 28.48 28.48 15,000
May 4, 2023 28.97 28.97 28.24 28.33 28.33 13,400
May 3, 2023 28.85 29.28 28.85 28.91 28.91 11,000
May 2, 2023 28.25 28.90 27.91 28.83 28.83 15,800
May 1, 2023 29.00 29.33 27.93 28.25 28.25 26,400
Apr 28, 2023 29.00 29.00 29.00 29.00 29.00 6,200
Apr 27, 2023 28.69 29.40 28.69 29.40 29.40 6,600
Apr 26, 2023 28.56 28.99 28.44 28.69 28.69 13,600
Apr 25, 2023 29.23 29.23 28.53 28.60 28.60 14,800
Apr 24, 2023 29.57 29.57 29.07 29.07 29.07 6,200
Apr 21, 2023 29.36 29.36 28.71 28.84 28.84 15,800
Apr 20, 2023 29.21 29.56 29.21 29.54 29.54 7,200

Related Tickers

ABCP AmBase Corporation
0.2000
-0.60%
 
KW Kennedy-Wilson Holdings, Inc.
8.50
+1.43%
 
IWG.L IWG plc
181.80
-0.60%
 
FSV FirstService Corporation
149.38
-0.01%
 
MLP Maui Land & Pineapple Company, Inc.
19.37
+0.52%
 
NMRK Newmark Group, Inc.
9.57
-0.73%
 
MAYS J.W. Mays, Inc.
46.09
+3.03%
 
ADGR.TA Adgar Investments and Development Ltd
487.80
+0.91%
 
600606.SS Greenland Holdings Corporation Limited
1.7300
0.00%
 
BVERS Beaver Coal Company, Limited
2,700.00
-2.14%