FRP Holdings Inc (FRPH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 1.59713168188 | 30.68 | 31.7 | 30.305 | 27975 | 30.92038049 | CS |
| 4 | 0.71 | 2.33092580433 | 30.46 | 31.7 | 28.7 | 20892 | 30.27875574 | CS |
| 12 | 2.64 | 9.25341745531 | 28.53 | 31.7 | 28.245 | 21086 | 29.80009565 | CS |
| 26 | 0.86 | 2.8373474101 | 30.31 | 31.7 | 26.99 | 22963 | 29.47623008 | CS |
| 52 | 1.345 | 4.50963956412 | 29.825 | 32.5 | 26.99 | 17550 | 29.71386048 | CS |
| 156 | 1.325 | 4.43960462389 | 29.845 | 32.5 | 26.225 | 13715 | 28.9279592 | CS |
| 260 | 5.77 | 22.7165354331 | 25.4 | 32.5 | 15 | 16176 | 25.9080947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 31.17 | 0.48 | 1.56 | 30.89 | 31.21 | 30.55 | 29004 |
| 1731627300 | 30.69 | 0.04 | 0.13 | 30.8 | 30.91 | 30.45 | 31334 |
| 1731540900 | 30.65 | -0.19 | -0.62 | 31.14 | 31.23 | 30.62 | 27227 |
| 1731454500 | 30.84 | -0.57 | -1.81 | 31.28 | 31.64 | 30.585 | 29111 |
| 1731368100 | 31.41 | 0.28 | 0.90 | 31.42 | 31.7 | 31 | 21350 |
| 1731108900 | 31.13 | 0.56 | 1.83 | 30.68 | 31.23 | 30.305 | 30851 |
| 1731022500 | 30.57 | -0.27 | -0.88 | 30.84 | 31.23 | 30.32 | 34009 |
| 1730936100 | 30.84 | 0.66 | 2.19 | 31 | 31.21 | 30.5 | 63316 |
| 1730849700 | 30.18 | 0.74 | 2.51 | 29.53 | 30.18 | 29.49 | 15515 |
| 1730763300 | 29.44 | 0.44 | 1.52 | 28.92 | 29.46 | 28.7 | 14895 |
| 1730500500 | 29 | 0 | 0.00 | 29.3 | 29.3599 | 28.96 | 16415 |
| 1730414100 | 29 | -0.16 | -0.55 | 29.27 | 29.42 | 29 | 13414 |
| 1730327700 | 29.16 | -0.3 | -1.02 | 29.3 | 29.5 | 29.16 | 10804 |
| 1730241300 | 29.46 | 0.05 | 0.17 | 29.4 | 29.67 | 29.3 | 16822 |
| 1730154900 | 29.41 | 0.21 | 0.72 | 29.36 | 29.7199 | 29.21 | 11949 |
| 1729895700 | 29.2 | -0.4 | -1.35 | 29.8 | 29.8 | 29.2 | 9930 |
| 1729809300 | 29.6 | -0.2 | -0.67 | 30.02 | 30.02 | 29.3838 | 9120 |
| 1729722900 | 29.8 | -0.04 | -0.13 | 29.88 | 29.88 | 29.5 | 13478 |
| 1729636500 | 29.84 | 0.37 | 1.26 | 29.45 | 29.85 | 29.31 | 12425 |
| 1729550100 | 29.47 | -0.73 | -2.42 | 30.04 | 30.07 | 29.45 | 20745 |
| 1729290900 | 30.2 | -0.24 | -0.79 | 30.46 | 30.5 | 30.2 | 15137 |
| 1729204500 | 30.44 | 0.26 | 0.86 | 30.27 | 30.44 | 30.01 | 19729 |
| 1729118100 | 30.18 | 0.52 | 1.75 | 29.98 | 30.205 | 29.63 | 34231 |
| 1729031700 | 29.66 | -0.14 | -0.47 | 29.88 | 30.16 | 29.63 | 24080 |
| 1728945300 | 29.8 | -0.14 | -0.47 | 29.82 | 29.86 | 29.35 | 17733 |
| 1728686100 | 29.94 | 0.2 | 0.67 | 29.7 | 30.09 | 29.69 | 20432 |
| 1728599700 | 29.74 | -0.06 | -0.20 | 29.46 | 29.825 | 29.46 | 13575 |
| 1728513300 | 29.8 | 0.1 | 0.34 | 29.69 | 30.01 | 29.69 | 17466 |
| 1728426900 | 29.7 | 0.31 | 1.05 | 29.6 | 29.85 | 29.19 | 10011 |
| 1728340500 | 29.39 | -0.74 | -2.46 | 29.92 | 30 | 29.37 | 21158 |
| 1728081300 | 30.13 | 0.62 | 2.10 | 29.87 | 30.3 | 29.68 | 13653 |
| 1727994900 | 29.51 | 0.05 | 0.17 | 29.32 | 29.7 | 29.2 | 13239 |
| 1727908500 | 29.46 | 0.18 | 0.61 | 29.14 | 29.67 | 29.03 | 12387 |
| 1727822100 | 29.28 | -0.58 | -1.94 | 29.81 | 29.81 | 29.13 | 12851 |
| 1727735700 | 29.86 | -0.11 | -0.37 | 29.83 | 30.0999 | 29.52 | 16750 |
| 1727476500 | 29.97 | 0.35 | 1.18 | 29.92 | 30.04 | 29.51 | 13861 |
| 1727390100 | 29.62 | 0.17 | 0.58 | 29.5 | 29.91 | 29.4 | 22355 |
| 1727303700 | 29.45 | -0.02 | -0.07 | 29.68 | 29.68 | 29.11 | 11373 |
| 1727217300 | 29.47 | 0.11 | 0.37 | 29.62 | 29.97 | 29.35 | 17237 |
| 1727130900 | 29.36 | -0.08 | -0.27 | 29.66 | 29.72 | 29.2 | 16437 |
| 1726871700 | 29.44 | -0.8 | -2.65 | 29.91 | 29.91 | 29.2 | 98529 |
| 1726785300 | 30.24 | 0.65 | 2.20 | 30.06 | 30.6599 | 29.82 | 20301 |
| 1726698900 | 29.59 | 0.02 | 0.07 | 29.43 | 30.45 | 29.23 | 28126 |
| 1726612500 | 29.57 | -0.16 | -0.54 | 30 | 30.49 | 29.57 | 15912 |
| 1726526100 | 29.73 | 0.12 | 0.41 | 29.81 | 29.915 | 29.12 | 16777 |
| 1726266900 | 29.61 | 0.6 | 2.07 | 29.42 | 29.76 | 29.365 | 12863 |
| 1726180500 | 29.01 | 0.42 | 1.47 | 28.85 | 29.16 | 28.7 | 17883 |
| 1726094100 | 28.59 | -0.08 | -0.28 | 28.51 | 28.66 | 28.245 | 14850 |
| 1726007700 | 28.67 | 0.14 | 0.49 | 28.41 | 28.74 | 28.37 | 11642 |
| 1725921300 | 28.53 | 0.08 | 0.28 | 28.41 | 28.9 | 28.41 | 22674 |
| 1725662100 | 28.45 | -0.32 | -1.11 | 28.66 | 28.92 | 28.38 | 15537 |
| 1725575700 | 28.77 | -0.46 | -1.57 | 29.31 | 29.6 | 28.76 | 14940 |
| 1725489300 | 29.23 | -0.12 | -0.41 | 29.3 | 30.11 | 29.15 | 12823 |
| 1725402900 | 29.35 | -0.27 | -0.91 | 29.26 | 29.61 | 29.26 | 23363 |
| 1725057300 | 29.62 | -0.07 | -0.24 | 29.71 | 29.825 | 29.6 | 52555 |
| 1724970900 | 29.69 | -0.21 | -0.70 | 30.19 | 30.19 | 29.69 | 16784 |
| 1724884500 | 29.9 | -0.08 | -0.27 | 29.97 | 30.11 | 29.8 | 17774 |
| 1724798100 | 29.98 | 0.64 | 2.18 | 29.6 | 30.16 | 29.6 | 32986 |
| 1724711700 | 29.34 | -0.3 | -1.01 | 29.65 | 29.88 | 29.33 | 23342 |
| 1724452500 | 29.64 | 0.85 | 2.95 | 28.53 | 29.66 | 28.53 | 28032 |
| 1724366100 | 28.79 | -0.09 | -0.31 | 28.74 | 29.03 | 28.46 | 15433 |
| 1724279700 | 28.88 | 0.02 | 0.07 | 28.66 | 28.99 | 28.415 | 28655 |
| 1724193300 | 28.86 | -0.69 | -2.34 | 29.65 | 29.65 | 28.5501 | 35331 |
| 1724106900 | 29.55 | 0.1 | 0.34 | 29.66 | 29.66 | 29.3 | 9578 |
| 1723847700 | 29.45 | -0.01 | -0.03 | 29.46 | 29.575 | 29.0957 | 14412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
