Register for streaming realtime charts, analysis tools, and prices.
FRP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 9.68 | -0.63 | -6.11% | 10.145 | 10.23 | 9.618 | 140,715 |
| Jun 13 2024 | 10.31 | -0.44 | -4.09% | 10.61 | 10.61 | 10.285 | 155,584 |
| Jun 12 2024 | 10.75 | 0.06 | 0.61% | 10.53 | 10.80 | 10.385 | 69,179 |
| Jun 11 2024 | 10.685 | -0.30 | -2.73% | 11.05 | 11.075 | 10.68 | 115,353 |
| Jun 10 2024 | 10.985 | 0.18 | 1.71% | 10.73 | 10.985 | 10.73 | 91,731 |
| Jun 07 2024 | 10.80 | -0.21 | -1.91% | 11.04 | 11.04 | 10.785 | 56,642 |
| Jun 06 2024 | 11.01 | -0.04 | -0.32% | 11.14 | 11.1925 | 10.94 | 68,673 |
| Jun 05 2024 | 11.045 | -0.20 | -1.73% | 11.345 | 11.345 | 11.015 | 96,724 |
| Jun 04 2024 | 11.24 | -0.40 | -3.44% | 11.675 | 11.685 | 11.15 | 55,426 |
| Jun 03 2024 | 11.64 | 0.35 | 3.10% | 11.50 | 11.73 | 11.50 | 89,943 |
| May 31 2024 | 11.29 | -0.03 | -0.27% | 11.31 | 11.41 | 11.19 | 47,364 |
| May 30 2024 | 11.32 | 0.03 | 0.27% | 11.305 | 11.51 | 11.305 | 87,345 |
| May 29 2024 | 11.29 | -0.35 | -2.97% | 11.55 | 11.5525 | 11.255 | 53,256 |
| May 28 2024 | 11.635 | -0.21 | -1.77% | 11.495 | 11.725 | 11.46 | 84,680 |
| May 27 2024 | 11.845 | 0.18 | 1.50% | 11.725 | 11.94 | 11.70 | 52,353 |
| May 24 2024 | 11.67 | -0.04 | -0.30% | 11.53 | 11.75 | 11.485 | 61,122 |
| May 23 2024 | 11.705 | -0.34 | -2.82% | 12.025 | 12.0275 | 11.705 | 96,538 |
| May 22 2024 | 12.045 | -0.12 | -0.99% | 12.10 | 12.10 | 11.8275 | 116,599 |
| May 21 2024 | 12.165 | -0.42 | -3.30% | 12.385 | 12.385 | 12.025 | 79,289 |
| May 20 2024 | 12.58 | -0.06 | -0.47% | 12.64 | 12.75 | 12.575 | 48,416 |
| May 17 2024 | 12.64 | -0.52 | -3.95% | 13.25 | 13.255 | 12.465 | 103,444 |
| May 16 2024 | 13.16 | -0.10 | -0.72% | 13.185 | 13.2641 | 12.965 | 67,001 |
| May 15 2024 | 13.255 | 0.22 | 1.69% | 13.25 | 13.485 | 13.005 | 74,661 |
| May 14 2024 | 13.035 | 0.73 | 5.98% | 12.335 | 13.105 | 12.335 | 124,044 |
| May 13 2024 | 12.30 | -0.06 | -0.49% | 12.36 | 12.42 | 12.17 | 70,434 |
| May 10 2024 | 12.36 | -0.02 | -0.12% | 12.49 | 12.5375 | 12.3475 | 74,651 |
| May 09 2024 | 12.375 | 0.13 | 1.02% | 12.32 | 12.445 | 12.27 | 68,635 |
| May 08 2024 | 12.25 | -0.18 | -1.45% | 12.315 | 12.365 | 12.0775 | 82,874 |
| May 07 2024 | 12.43 | 0.09 | 0.73% | 12.40 | 12.565 | 12.36 | 68,068 |
| May 06 2024 | 12.34 | 0.19 | 1.52% | 12.14 | 12.51 | 12.035 | 50,953 |
| May 03 2024 | 12.155 | -0.04 | -0.33% | 12.25 | 12.405 | 12.1425 | 80,026 |
| May 02 2024 | 12.195 | 0.26 | 2.14% | 11.94 | 12.405 | 11.895 | 127,950 |
| May 01 2024 | 11.94 | 0.00 | 0.00% | 11.94 | 11.94 | 11.94 | 0.00 |
| Apr 30 2024 | 11.94 | 0.07 | 0.63% | 11.815 | 12.285 | 11.80 | 136,315 |
| Apr 29 2024 | 11.865 | 0.36 | 3.13% | 11.66 | 12.03 | 11.645 | 134,531 |
| Apr 26 2024 | 11.505 | -0.39 | -3.24% | 11.72 | 11.73 | 11.32 | 75,989 |
| Apr 25 2024 | 11.89 | -0.08 | -0.63% | 11.945 | 12.0275 | 11.705 | 109,718 |
| Apr 24 2024 | 11.965 | -0.22 | -1.77% | 12.285 | 12.285 | 11.88 | 85,490 |
| Apr 23 2024 | 12.18 | -0.29 | -2.33% | 12.495 | 12.495 | 12.18 | 29,890 |
| Apr 22 2024 | 12.47 | 0.21 | 1.71% | 12.415 | 12.58 | 12.285 | 37,085 |
| Apr 19 2024 | 12.26 | -0.15 | -1.17% | 12.215 | 12.385 | 12.16 | 63,941 |
| Apr 18 2024 | 12.405 | 0.60 | 5.13% | 11.85 | 12.445 | 11.85 | 83,683 |
| Apr 17 2024 | 11.80 | -0.20 | -1.67% | 12.02 | 12.02 | 11.755 | 78,890 |
| Apr 16 2024 | 12.00 | -0.42 | -3.38% | 12.255 | 12.30 | 11.945 | 74,348 |
| Apr 15 2024 | 12.42 | -0.10 | -0.76% | 12.465 | 12.705 | 12.395 | 190,030 |
| Apr 12 2024 | 12.515 | -0.36 | -2.76% | 12.96 | 13.06 | 12.42 | 103,778 |
| Apr 11 2024 | 12.87 | 0.09 | 0.70% | 12.765 | 13.11 | 12.765 | 103,025 |
| Apr 10 2024 | 12.78 | 0.36 | 2.90% | 12.72 | 13.205 | 12.6596 | 221,100 |
| Apr 09 2024 | 12.42 | 0.40 | 3.28% | 12.02 | 12.54 | 11.975 | 105,418 |
| Apr 08 2024 | 12.025 | 0.24 | 2.04% | 11.765 | 12.06 | 11.7475 | 142,388 |
| Apr 05 2024 | 11.785 | -0.14 | -1.17% | 11.75 | 11.85 | 11.645 | 92,791 |
| Apr 04 2024 | 11.925 | 0.04 | 0.38% | 12.01 | 12.10 | 11.825 | 168,926 |
| Apr 03 2024 | 11.88 | 0.49 | 4.26% | 11.29 | 11.88 | 11.285 | 126,229 |
| Apr 02 2024 | 11.395 | -0.20 | -1.68% | 11.44 | 11.755 | 11.3025 | 153,586 |
| Apr 01 2024 | 11.59 | 0.00 | 0.00% | 11.59 | 11.59 | 11.59 | 0.00 |
| Mar 29 2024 | 11.59 | 0.00 | 0.00% | 11.59 | 11.59 | 11.59 | 0.00 |
| Mar 28 2024 | 11.59 | 0.04 | 0.39% | 11.70 | 11.82 | 11.525 | 53,489 |
| Mar 27 2024 | 11.545 | 0.02 | 0.13% | 11.485 | 11.555 | 11.41 | 145,279 |
| Mar 26 2024 | 11.53 | 0.07 | 0.65% | 11.38 | 11.5675 | 11.135 | 116,893 |
| Mar 25 2024 | 11.455 | 0.02 | 0.17% | 11.475 | 11.57 | 11.39 | 29,244 |
| Mar 22 2024 | 11.435 | 0.02 | 0.13% | 11.50 | 11.6925 | 11.29 | 75,260 |
| Mar 21 2024 | 11.42 | 0.23 | 2.06% | 11.72 | 11.725 | 11.42 | 99,065 |
| Mar 20 2024 | 11.19 | -0.16 | -1.37% | 11.22 | 11.22 | 10.935 | 92,650 |
| Mar 19 2024 | 11.345 | 0.06 | 0.49% | 11.05 | 11.3625 | 11.05 | 94,662 |
| Mar 18 2024 | 11.29 | 0.16 | 1.48% | 11.235 | 11.42 | 11.19 | 161,992 |
