Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 29.38 | 0.05 | 0.17% | 29.35 | 29.68 | 29.35 | 27,467 |
| Apr 17 2024 | 29.33 | 0.10 | 0.34% | 29.27 | 29.61 | 29.00 | 22,569 |
| Apr 16 2024 | 29.23 | -0.94 | -3.12% | 29.54 | 29.735 | 29.23 | 17,538 |
| Apr 15 2024 | 30.17 | 0.33 | 1.09% | 30.41 | 30.695 | 29.50 | 25,963 |
| Apr 12 2024 | 29.845 | -0.26 | -0.86% | 30.005 | 30.025 | 29.645 | 17,014 |
| Apr 11 2024 | 30.105 | -0.38 | -1.23% | 30.70 | 30.70 | 30.02 | 15,748 |
| Apr 10 2024 | 30.48 | 0.23 | 0.74% | 30.25 | 30.665 | 30.1725 | 47,182 |
| Apr 09 2024 | 30.255 | -0.01 | -0.02% | 30.255 | 30.6088 | 30.255 | 9,576 |
| Apr 08 2024 | 30.26 | -0.04 | -0.13% | 30.35 | 30.69 | 30.26 | 10,082 |
| Apr 05 2024 | 30.30 | 0.22 | 0.71% | 29.88 | 30.355 | 29.88 | 21,536 |
| Apr 04 2024 | 30.085 | 0.16 | 0.52% | 30.3375 | 30.8819 | 30.03 | 19,148 |
| Apr 03 2024 | 29.93 | 0.41 | 1.37% | 29.56 | 30.507 | 29.50 | 14,260 |
| Apr 02 2024 | 29.525 | -0.36 | -1.20% | 29.775 | 29.775 | 29.19 | 19,288 |
| Apr 01 2024 | 29.885 | -0.82 | -2.65% | 30.845 | 30.845 | 29.885 | 11,374 |
| Mar 28 2024 | 30.70 | 0.70 | 2.32% | 30.27 | 30.85 | 30.25 | 15,676 |
| Mar 27 2024 | 30.005 | 0.78 | 2.67% | 29.44 | 30.20 | 29.44 | 18,458 |
| Mar 26 2024 | 29.225 | -0.40 | -1.35% | 29.945 | 30.2055 | 29.225 | 21,502 |
| Mar 25 2024 | 29.625 | -0.35 | -1.17% | 29.95 | 29.975 | 29.625 | 12,750 |
| Mar 22 2024 | 29.975 | -0.63 | -2.04% | 30.60 | 30.60 | 29.835 | 15,730 |
| Mar 21 2024 | 30.60 | 0.21 | 0.69% | 30.35 | 30.9888 | 30.35 | 25,266 |
| Mar 20 2024 | 30.39 | 0.54 | 1.79% | 29.86 | 30.39 | 29.5225 | 15,400 |
| Mar 19 2024 | 29.855 | 0.26 | 0.88% | 29.59 | 30.00 | 29.50 | 14,968 |
| Mar 18 2024 | 29.595 | -0.90 | -2.94% | 30.405 | 30.62 | 29.595 | 25,284 |
| Mar 15 2024 | 30.49 | 0.29 | 0.96% | 29.96 | 30.50 | 29.90 | 80,234 |
| Mar 14 2024 | 30.20 | -0.95 | -3.05% | 31.05 | 31.135 | 30.055 | 22,024 |
| Mar 13 2024 | 31.15 | 0.77 | 2.53% | 30.45 | 31.25 | 30.085 | 32,362 |
| Mar 12 2024 | 30.38 | 0.04 | 0.13% | 30.255 | 30.38 | 30.00 | 18,932 |
| Mar 11 2024 | 30.34 | -0.35 | -1.12% | 30.72 | 30.72 | 30.25 | 8,978 |
| Mar 08 2024 | 30.685 | 0.08 | 0.28% | 30.94 | 31.29 | 30.2251 | 13,324 |
| Mar 07 2024 | 30.60 | 0.35 | 1.14% | 30.58 | 30.625 | 30.555 | 12,958 |
| Mar 06 2024 | 30.255 | 0.24 | 0.80% | 30.25 | 30.62 | 30.005 | 23,436 |
| Mar 05 2024 | 30.015 | -0.09 | -0.28% | 30.005 | 30.345 | 30.00 | 25,106 |
| Mar 04 2024 | 30.10 | 0.10 | 0.33% | 30.005 | 30.375 | 30.00 | 27,504 |
| Mar 01 2024 | 30.00 | -0.10 | -0.33% | 30.115 | 30.40 | 30.00 | 10,636 |
| Feb 29 2024 | 30.10 | 0.10 | 0.32% | 30.47 | 30.47 | 30.0594 | 12,512 |
| Feb 28 2024 | 30.005 | -0.05 | -0.15% | 30.00 | 30.67 | 30.00 | 16,484 |
| Feb 27 2024 | 30.05 | -0.13 | -0.43% | 30.29 | 30.29 | 30.00 | 13,258 |
| Feb 26 2024 | 30.18 | 0.18 | 0.60% | 30.005 | 30.18 | 30.00 | 11,944 |
| Feb 23 2024 | 30.00 | -0.15 | -0.48% | 30.11 | 30.2775 | 30.00 | 11,170 |
| Feb 22 2024 | 30.145 | 0.34 | 1.14% | 30.025 | 30.285 | 29.98 | 30,936 |
| Feb 21 2024 | 29.805 | 0.14 | 0.47% | 29.535 | 30.0672 | 29.535 | 17,948 |
| Feb 20 2024 | 29.665 | -0.63 | -2.06% | 30.115 | 30.285 | 29.665 | 18,382 |
| Feb 16 2024 | 30.29 | -0.41 | -1.34% | 30.625 | 30.625 | 30.00 | 21,298 |
| Feb 15 2024 | 30.70 | 1.07 | 3.61% | 30.055 | 30.875 | 29.97 | 23,138 |
| Feb 14 2024 | 29.63 | 0.65 | 2.24% | 29.20 | 30.015 | 29.20 | 25,074 |
| Feb 13 2024 | 28.98 | -1.65 | -5.37% | 30.00 | 30.00 | 28.80 | 39,156 |
| Feb 12 2024 | 30.625 | 0.13 | 0.41% | 30.525 | 31.32 | 30.525 | 31,920 |
| Feb 09 2024 | 30.50 | 0.44 | 1.46% | 30.125 | 30.90 | 30.125 | 22,196 |
| Feb 08 2024 | 30.06 | 0.56 | 1.88% | 29.48 | 30.49 | 29.48 | 30,792 |
| Feb 07 2024 | 29.505 | -0.15 | -0.51% | 29.80 | 29.8032 | 29.2301 | 13,534 |
| Feb 06 2024 | 29.655 | 0.55 | 1.87% | 29.21 | 29.835 | 29.105 | 9,184 |
| Feb 05 2024 | 29.11 | -0.44 | -1.49% | 29.475 | 29.50 | 29.055 | 18,940 |
| Feb 02 2024 | 29.55 | -0.50 | -1.66% | 29.705 | 30.05 | 29.545 | 23,612 |
| Feb 01 2024 | 30.05 | 1.00 | 3.44% | 28.985 | 30.44 | 28.985 | 20,086 |
| Jan 31 2024 | 29.05 | -1.28 | -4.22% | 30.45 | 30.45 | 29.05 | 22,660 |
| Jan 30 2024 | 30.33 | -0.32 | -1.04% | 30.555 | 30.555 | 30.0475 | 8,684 |
| Jan 29 2024 | 30.65 | 0.88 | 2.94% | 29.60 | 30.78 | 29.45 | 14,156 |
| Jan 26 2024 | 29.775 | -0.59 | -1.94% | 30.62 | 30.62 | 29.775 | 11,082 |
| Jan 25 2024 | 30.365 | 1.14 | 3.90% | 29.61 | 30.365 | 28.6213 | 23,788 |
| Jan 24 2024 | 29.225 | 0.23 | 0.78% | 29.055 | 29.23 | 28.795 | 15,818 |
| Jan 23 2024 | 29.00 | -0.77 | -2.59% | 30.165 | 30.45 | 29.00 | 25,714 |
| Jan 22 2024 | 29.77 | 0.31 | 1.04% | 29.75 | 30.00 | 29.48 | 18,306 |
