Free Trial

FRP (FRPH) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free FRPH Stock Alerts
$30.62
-0.30 (-0.97%)
(As of 04:17 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

FRP Stock Price Performance

5 Day
Performance
-1.23%
1 Month
Performance
+0.46%
3 Month
Performance
+0.39%
6 Month
Performance
+8.01%
Year-To-Date
Performance
-2.61%
1 Year
Performance
+5.95%
Receive FRPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FRP and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

FRPH Stock Chart for Friday, May, 10, 2024

FRPH Chart by TradingView

FRP Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$31.00$30.92
-0.26%		$31.00$30.4019,302 shs$587.51 million
05/08/2024$30.56$31.00
+1.44%		$31.00$30.2022,621 shs$589 million
05/07/2024$31.07$30.56
-1.64%		$31.00$30.5530,485 shs$580.64 million
05/06/2024$31.00$31.07
+0.23%		$31.77$30.8412,170 shs$590.33 million
05/03/2024$30.53$31.00
+1.54%		$31.37$30.5914,664 shs$589 million
05/02/2024$30.60$30.53
-0.23%		$31.04$30.3921,874 shs$580.07 million
05/01/2024$30.31$30.60
+0.96%		$30.97$30.2521,499 shs$581.40 million
04/30/2024$30.74$30.31
-1.40%		$30.80$30.3115,311 shs$575.89 million
04/29/2024$30.43$30.74
+1.02%		$30.84$30.4110,587 shs$584.06 million
04/26/2024$30.36$30.43
+0.23%		$30.48$30.3811,392 shs$578.17 million
04/25/2024$30.70$30.36
-1.11%		$30.68$30.0519,069 shs$576.84 million
04/24/2024$30.42$30.70
+0.92%		$30.77$30.0421,403 shs$583.33 million
04/23/2024$30.13$30.42
+0.96%		$30.81$30.1714,635 shs$577.98 million
04/22/2024$30.36$30.13
-0.76%		$30.99$30.1324,445 shs$572.47 million
04/19/2024$29.38$30.36
+3.34%		$30.51$29.3519,653 shs$576.84 million
04/18/2024$29.33$29.38
+0.17%		$29.68$29.3527,467 shs$558.22 million
04/17/2024$29.23$29.33
+0.34%		$29.61$29.0022,569 shs$557.27 million
04/16/2024$30.17$29.23
-3.12%		$30.00$29.2317,729 shs$277.69 million
04/15/2024$29.85$30.17
+1.09%		$30.70$29.5020,261 shs$286.62 million
04/12/2024$30.11$29.85
-0.86%		$30.01$29.6517,014 shs$567.06 million
04/11/2024$30.48$30.11
-1.23%		$30.70$30.0215,748 shs$572.00 million
04/10/2024$30.26$30.48
+0.74%		$30.67$30.1750,022 shs$579.12 million
04/09/2024$30.26$30.26
-0.02%		$30.61$30.269,576 shs$574.85 million
04/08/2024$30.30$30.26
-0.13%		$30.55$30.2610,082 shs$574.94 million
04/05/2024$30.09$30.30
+0.71%		$30.36$29.8821,538 shs$575.70 million
04/04/2024$29.93$30.09
+0.52%		$30.88$30.0319,092 shs$571.62 million
04/03/2024$29.53$29.93
+1.37%		$30.51$29.5614,204 shs$568.67 million
04/02/2024$29.89$29.53
-1.20%		$29.64$29.1919,426 shs$560.98 million
04/01/2024$30.70$29.89
-2.65%		$30.85$29.8911,374 shs$567.82 million
03/29/2024$30.70$30.70$30.85$30.4115,676 shs$583.30 million
03/28/2024$30.01$30.70
+2.32%		$30.85$30.2715,676 shs$582.07 million
03/27/2024$29.23$30.01
+2.67%		$30.20$29.4418,458 shs$568.90 million
03/26/2024$29.63$29.23
-1.35%		$30.21$29.2321,502 shs$554.11 million
03/25/2024$29.98$29.63
-1.17%		$29.95$29.6312,750 shs$561.51 million
03/22/2024$30.60$29.98
-2.04%		$30.30$29.8415,730 shs$568.33 million
03/21/2024$30.39$30.60
+0.69%		$30.99$30.3525,226 shs$580.18 million
03/20/2024$29.86$30.39
+1.79%		$30.39$29.5215,400 shs$576.19 million
03/19/2024$29.60$29.86
+0.88%		$30.00$29.5914,968 shs$566.05 million
03/18/2024$30.49$29.60
-2.94%		$30.41$29.6025,284 shs$561.12 million
03/15/2024$30.20$30.49
+0.96%		$30.50$29.8383,582 shs$578.09 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/14/2024$31.15$30.20
-3.05%		$31.14$30.0622,024 shs$572.59 million
03/13/2024$30.38$31.15
+2.53%		$31.25$30.4032,362 shs$590.60 million
03/12/2024$30.34$30.38
+0.13%		$30.38$30.0018,932 shs$576.01 million
03/11/2024$30.69$30.34
-1.12%		$30.72$30.258,978 shs$575.06 million
03/08/2024$30.60$30.69
+0.28%		$31.29$30.2313,324 shs$581.79 million
03/07/2024$30.26$30.60
+1.14%		$30.63$30.5612,958 shs$580.18 million
03/06/2024$30.02$30.26
+0.80%		$30.62$30.0123,436 shs$573.64 million
03/05/2024$30.10$30.02
-0.28%		$30.20$30.0025,106 shs$569.08 million
03/04/2024$30.00$30.10
+0.33%		$30.38$30.0027,480 shs$570.70 million
03/01/2024$30.10$30.00
-0.33%		$30.12$30.0010,636 shs$568.80 million
02/29/2024$30.01$30.10
+0.32%		$30.47$30.0612,506 shs$570.70 million
02/28/2024$30.05$30.01
-0.15%		$30.67$30.0016,484 shs$568.90 million
02/27/2024$30.18$30.05
-0.43%		$30.13$30.0013,258 shs$569.75 million
02/26/2024$30.00$30.18
+0.60%		$30.18$30.0011,944 shs$572.03 million
02/23/2024$30.15$30.00
-0.48%		$30.28$30.0011,170 shs$568.80 million
02/22/2024$29.81$30.15
+1.14%		$30.15$29.9830,936 shs$571.55 million
02/21/2024$29.67$29.81
+0.47%		$30.07$29.5417,948 shs$565.10 million
02/20/2024$30.29$29.67
-2.06%		$30.29$29.6718,382 shs$562.45 million
02/19/2024$30.29$30.29$30.63$30.0021,200 shs$574.30 million
02/16/2024$30.70$30.29
-1.34%		$30.63$30.0021,298 shs$574.12 million
02/15/2024$29.63$30.70
+3.61%		$30.88$29.9723,138 shs$582.07 million
02/14/2024$28.98$29.63
+2.24%		$30.02$29.2025,074 shs$561.79 million
02/13/2024$30.63$28.98
-5.37%		$29.84$28.8039,508 shs$549.46 million
02/12/2024$30.50$30.63
+0.41%		$31.32$30.6331,920 shs$580.65 million
02/09/2024$30.06$30.50
+1.46%		$30.90$30.2421,796 shs$578.28 million

Related Companies:
This page (NASDAQ:FRPH) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing