FRP Holdings Inc. Common Stockのデータ

FRP Holdings Inc. Common Stockの基本情報

名前 FRP Holdings Inc. Common Stock
ティッカー FRPH
国 United States
上場年 nan
セクター Finance

FRP Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.34 46.11 47.23 46.11 7300.0 46.11
2021-02-12 47.31 46.6 47.17 46.88 7300.0 46.88
2021-02-11 47.75 46.25 47.09 47.2 11500.0 47.2
2021-02-10 47.32 46.24 46.8 46.62 9900.0 46.62
2021-02-09 46.92 45.91 46.02 46.3 8200.0 46.3
2021-02-08 46.61 44.62 44.69 46.39 12900.0 46.39
2021-02-05 45.1 44.37 45.0 44.99 5200.0 44.99
2021-02-04 45.53 44.01 44.68 44.9 5400.0 44.9
2021-02-03 44.84 43.4 44.84 44.8 11000.0 44.8
2021-02-02 45.88 44.22 44.22 44.53 8700.0 44.53
2021-02-01 44.23 43.0 43.37 44.16 5300.0 44.16
2021-01-29 43.92 43.05 43.67 43.19 26000.0 43.19
2021-01-28 44.87 43.53 44.85 43.96 12000.0 43.96
2021-01-27 44.91 43.96 44.91 44.27 17000.0 44.27
2021-01-26 46.58 45.45 46.58 45.59 6400.0 45.59
2021-01-25 47.01 46.13 46.74 46.46 18900.0 46.46
2021-01-22 47.4 46.08 46.21 47.24 16500.0 47.24
2021-01-21 46.64 45.64 45.9 46.27 27900.0 46.27
2021-01-20 46.24 44.65 44.65 46.09 14100.0 46.09
2021-01-19 45.89 44.99 45.82 45.65 12000.0 45.65
2021-01-15 45.5 44.81 44.81 45.44 5900.0 45.44
2021-01-14 45.72 44.63 45.0 45.3 16900.0 45.3
2021-01-13 46.7 45.02 45.82 45.02 11600.0 45.02
2021-01-12 46.25 45.53 45.6 45.9 10400.0 45.9
2021-01-11 46.65 45.29 45.57 45.34 13900.0 45.34
2021-01-08 46.34 45.07 45.5 46.33 13600.0 46.33
2021-01-07 45.95 44.89 45.82 45.14 42500.0 45.14
2021-01-06 46.49 45.59 45.85 45.73 40900.0 45.73
2021-01-05 45.98 45.0 45.34 45.3 24300.0 45.3
2021-01-04 45.95 45.01 45.9 45.43 13600.0 45.43
2020-12-31 45.76 44.91 44.91 45.55 8700.0 45.55
2020-12-30 45.39 44.85 44.91 45.3 14100.0 45.3
2020-12-29 45.12 44.81 44.97 45.0 13200.0 45.0
2020-12-28 45.41 44.79 44.95 44.96 10700.0 44.96
2020-12-24 45.27 44.34 44.48 44.91 11000.0 44.91
2020-12-23 45.35 44.48 45.35 44.56 9500.0 44.56
2020-12-22 45.27 44.89 45.1 45.01 6500.0 45.01
2020-12-21 45.79 44.4 45.79 44.75 7500.0 44.75
2020-12-18 46.58 45.41 46.08 45.99 59900.0 45.99
2020-12-17 46.15 45.31 45.75 45.75 10100.0 45.75
2020-12-16 46.24 45.15 46.24 45.3 24200.0 45.3
2020-12-15 46.61 45.0 45.0 45.74 10000.0 45.74
2020-12-14 45.02 44.43 45.01 44.83 13200.0 44.83
2020-12-11 45.77 44.41 45.4 44.69 10600.0 44.69
2020-12-10 45.5 43.81 45.01 45.33 8900.0 45.33
2020-12-09 45.4 44.78 45.4 45.04 15200.0 45.04
2020-12-08 45.47 45.07 45.42 45.43 6300.0 45.43
2020-12-07 45.25 44.86 44.86 45.05 8200.0 45.05
2020-12-04 45.76 44.05 44.27 45.36 21800.0 45.36
2020-12-03 45.02 42.44 42.61 44.28 36500.0 44.28
2020-12-02 45.15 42.94 44.24 43.2 63600.0 43.2
2020-12-01 46.5 43.62 46.5 44.08 29600.0 44.08
2020-11-30 47.94 45.19 46.19 45.79 274800.0 45.79
2020-11-27 46.65 44.7 45.68 46.51 31400.0 46.51
2020-11-25 45.57 44.97 45.15 45.01 39900.0 45.01
2020-11-24 46.28 44.55 45.68 45.55 32900.0 45.55
2020-11-23 46.48 44.97 45.55 45.02 38200.0 45.02
2020-11-20 46.09 41.86 44.45 45.4 55300.0 45.4
2020-11-19 45.61 42.79 42.8 45.03 62300.0 45.03
2020-11-18 45.0 43.22 44.6 43.22 22800.0 43.22
2020-11-17 44.81 43.53 43.53 44.26 23100.0 44.26
2020-11-16 45.05 43.83 45.01 44.34 19100.0 44.34
2020-11-13 44.95 43.73 43.9 44.03 20800.0 44.03
2020-11-12 44.8 42.96 44.8 43.4 24400.0 43.4
2020-11-11 46.53 45.0 46.19 45.4 13500.0 45.4
2020-11-10 47.63 45.78 45.79 46.75 35500.0 46.75
2020-11-09 47.5 44.74 44.84 45.32 59400.0 45.32
2020-11-06 44.08 43.56 43.66 43.8 16100.0 43.8
2020-11-05 45.74 43.57 44.73 44.37 12400.0 44.37
2020-11-04 45.25 43.23 44.86 44.75 17000.0 44.75
2020-11-03 46.23 43.86 43.86 45.91 48200.0 45.91
2020-11-02 43.38 40.4 41.07 43.38 38500.0 43.38
2020-10-30 41.82 39.88 41.5 40.46 35400.0 40.46
2020-10-29 41.71 40.26 40.72 41.55 11800.0 41.55
2020-10-28 41.08 38.6 39.55 40.9 54800.0 40.9
2020-10-27 40.23 40.0 40.23 40.0 9800.0 40.0
2020-10-26 41.18 40.52 41.18 40.62 13800.0 40.62
2020-10-23 41.72 41.31 41.7 41.31 25500.0 41.31
2020-10-22 41.57 40.86 41.5 40.89 17500.0 40.89
2020-10-21 41.61 40.94 41.25 41.5 19800.0 41.5
2020-10-20 41.44 40.52 41.06 41.3 30300.0 41.3
2020-10-19 40.91 40.0 40.9 40.63 22000.0 40.63
2020-10-16 42.03 40.41 41.75 40.62 19500.0 40.62
2020-10-15 42.16 41.75 41.75 41.95 34200.0 41.95
2020-10-14 42.3 41.7 42.24 42.3 7400.0 42.3
2020-10-13 43.0 42.24 42.7 42.24 7900.0 42.24
2020-10-12 43.53 42.95 43.53 43.02 7400.0 43.02
2020-10-09 44.22 42.79 44.02 43.3 24100.0 43.3
2020-10-08 44.6 43.27 43.9 44.25 23100.0 44.25
2020-10-07 44.48 43.55 43.91 43.57 14700.0 43.57
2020-10-06 43.96 42.65 43.35 43.53 17400.0 43.53
2020-10-05 43.39 41.2 42.57 43.33 10800.0 43.33
2020-10-02 42.67 40.3 40.95 42.44 10900.0 42.44
2020-10-01 42.07 41.4 41.79 41.51 13000.0 41.51
2020-09-30 42.27 41.67 41.78 41.67 13700.0 41.67
2020-09-29 42.0 41.67 41.67 41.95 9300.0 41.95
2020-09-28 42.25 41.45 41.49 41.86 31600.0 41.86
2020-09-25 41.39 40.35 40.35 41.22 27300.0 41.22
2020-09-24 40.74 39.49 39.55 40.55 21000.0 40.55
2020-09-23 40.77 39.56 40.63 39.75 46600.0 39.75
2020-09-22 40.95 40.05 40.81 40.46 44500.0 40.46
2020-09-21 41.96 40.5 41.32 40.5 42500.0 40.5
2020-09-18 42.17 40.64 41.38 42.04 102100.0 42.04
2020-09-17 41.61 40.94 41.24 40.94 17600.0 40.94
2020-09-16 41.91 41.41 41.67 41.45 17600.0 41.45
2020-09-15 41.89 41.42 41.81 41.42 8800.0 41.42
2020-09-14 41.84 41.48 41.69 41.77 10500.0 41.77
2020-09-11 41.38 40.96 41.37 41.38 12800.0 41.38
2020-09-10 41.5 41.01 41.5 41.01 9800.0 41.01
2020-09-09 41.9 41.25 41.8 41.42 19100.0 41.42
2020-09-08 41.95 40.86 41.42 41.77 28600.0 41.77
2020-09-04 41.94 41.25 41.94 41.4 10800.0 41.4
2020-09-03 42.14 41.59 42.14 41.85 9800.0 41.85
2020-09-02 42.25 41.38 41.38 42.2 10300.0 42.2
2020-09-01 42.43 41.0 41.0 41.47 10700.0 41.47
2020-08-31 41.97 40.92 41.97 41.08 20300.0 41.08
2020-08-28 41.91 40.54 41.0 41.77 16200.0 41.77
2020-08-27 41.0 40.17 40.78 40.78 25400.0 40.78
2020-08-26 40.7 40.03 40.7 40.03 5200.0 40.03
2020-08-25 41.0 39.53 40.43 40.82 18000.0 40.82
2020-08-24 40.82 39.64 40.61 40.07 30900.0 40.07
2020-08-21 41.27 40.58 41.27 40.97 12500.0 40.97
2020-08-20 41.69 41.19 41.19 41.57 4600.0 41.57
2020-08-19 42.1 41.36 41.9 41.7 7900.0 41.7
2020-08-18 42.58 40.95 42.03 41.57 8300.0 41.57
2020-08-17 42.42 41.81 42.42 42.21 6500.0 42.21
2020-08-14 42.54 41.68 42.29 42.44 3200.0 42.44
2020-08-13 43.28 42.36 43.28 42.51 9600.0 42.51
2020-08-12 44.16 43.41 43.41 43.8 10200.0 43.8
2020-08-11 43.8 42.49 43.1 42.82 19600.0 42.82
2020-08-10 43.09 42.56 42.99 42.88 14600.0 42.88
2020-08-07 42.8 41.16 41.16 42.73 32200.0 42.73
2020-08-06 41.69 40.75 40.75 41.28 10200.0 41.28
2020-08-05 40.98 39.5 40.98 40.68 13700.0 40.68
2020-08-04 40.69 39.53 39.53 40.49 18300.0 40.49
2020-08-03 41.37 38.98 39.24 39.63 25700.0 39.63
2020-07-31 39.84 39.06 39.84 39.12 30300.0 39.12
2020-07-30 40.11 39.27 39.36 39.63 6500.0 39.63
2020-07-29 40.28 39.33 39.52 40.1 16900.0 40.1
2020-07-28 40.08 39.25 39.83 39.26 10600.0 39.26
2020-07-27 40.24 39.67 40.03 40.0 13900.0 40.0
2020-07-24 40.76 40.0 40.62 40.0 10700.0 40.0
2020-07-23 40.89 40.49 40.78 40.62 14100.0 40.62
2020-07-22 41.0 40.4 40.83 40.84 10100.0 40.84
2020-07-21 40.84 40.3 40.7 40.79 21400.0 40.79
2020-07-20 41.17 40.27 41.17 40.47 9200.0 40.47
2020-07-17 41.51 40.57 40.57 41.36 17800.0 41.36
2020-07-16 41.35 40.34 41.35 40.72 11000.0 40.72
2020-07-15 42.16 40.81 40.85 41.4 41100.0 41.4
2020-07-14 40.71 39.76 40.0 40.28 24500.0 40.28
2020-07-13 40.98 39.76 40.53 39.89 38400.0 39.89
2020-07-10 40.41 39.56 39.56 40.27 28600.0 40.27
2020-07-09 40.31 39.53 39.86 40.01 42900.0 40.01
2020-07-08 40.9 39.23 39.81 39.92 31000.0 39.92
2020-07-07 40.8 39.96 40.43 39.96 38000.0 39.96
2020-07-06 41.0 40.31 40.96 40.72 27800.0 40.72
2020-07-02 41.33 39.98 41.32 40.25 21000.0 40.25
2020-07-01 40.95 39.87 40.41 40.68 32500.0 40.68
2020-06-30 41.16 40.02 40.58 40.58 24300.0 40.58
2020-06-29 41.0 38.9 39.14 40.48 36500.0 40.48
2020-06-26 39.23 38.38 38.67 38.95 81900.0 38.95
2020-06-25 39.16 38.13 38.13 39.01 31400.0 39.01
2020-06-24 39.16 37.85 38.93 38.44 29500.0 38.44
2020-06-23 39.75 38.68 39.75 39.2 28900.0 39.2
2020-06-22 39.87 39.24 39.45 39.41 29400.0 39.41
2020-06-19 40.28 39.12 40.28 39.94 70100.0 39.94
2020-06-18 40.28 39.57 39.76 39.82 26700.0 39.82
2020-06-17 41.22 40.09 41.22 40.21 19200.0 40.21
2020-06-16 42.21 40.76 41.79 41.45 26500.0 41.45
2020-06-15 41.38 39.14 39.14 40.38 32800.0 40.38
2020-06-12 40.89 39.22 40.89 40.04 34600.0 40.04
2020-06-11 40.74 39.3 40.73 39.58 56100.0 39.58
2020-06-10 43.92 42.04 43.92 42.34 38200.0 42.34
2020-06-09 44.98 42.23 43.84 43.9 40000.0 43.9
2020-06-08 44.94 43.93 44.53 44.7 23200.0 44.7
2020-06-05 45.01 43.02 44.87 43.92 56900.0 43.92
2020-06-04 43.6 42.82 42.82 43.24 50300.0 43.24
2020-06-03 43.34 41.04 41.04 42.99 75400.0 42.99
2020-06-02 41.33 39.71 40.75 40.45 97700.0 40.45
2020-06-01 41.24 39.14 39.47 40.38 65900.0 40.38
2020-05-29 42.3 38.82 40.05 39.55 590500.0 39.55
2020-05-28 41.4 39.24 40.3 40.37 42800.0 40.37
2020-05-27 40.99 39.11 40.99 40.12 65600.0 40.12
2020-05-26 40.89 39.46 40.62 40.0 53700.0 40.0
2020-05-22 40.24 38.11 39.27 39.18 73800.0 39.18
2020-05-21 39.8 38.2 38.25 39.16 44100.0 39.16
2020-05-20 40.05 38.37 39.94 38.72 56200.0 38.72
2020-05-19 40.85 39.52 40.41 39.57 39200.0 39.57
2020-05-18 41.8 40.15 40.21 40.9 63800.0 40.9
2020-05-15 40.01 39.01 39.56 39.77 34400.0 39.77
2020-05-14 39.73 37.68 39.18 39.38 37800.0 39.38
2020-05-13 42.2 39.02 42.09 40.08 57100.0 40.08
2020-05-12 43.47 41.88 42.43 42.49 58800.0 42.49
2020-05-11 43.88 42.11 43.26 42.11 19300.0 42.11
2020-05-08 43.9 43.41 43.59 43.9 13400.0 43.9
2020-05-07 42.71 41.5 42.2 42.71 14300.0 42.71
2020-05-06 43.67 40.6 43.52 41.5 21500.0 41.5
2020-05-05 44.93 42.87 44.93 43.22 22300.0 43.22
2020-05-04 45.0 41.87 42.51 43.65 19100.0 43.65
2020-05-01 43.66 41.39 42.33 43.0 20700.0 43.0
2020-04-30 45.36 42.66 45.36 43.49 18900.0 43.49
2020-04-29 46.77 45.0 45.0 46.35 35600.0 46.35
2020-04-28 45.4 43.26 44.85 44.83 35700.0 44.83
2020-04-27 44.34 42.6 42.64 44.11 18400.0 44.11
2020-04-24 43.75 41.75 43.75 42.4 28200.0 42.4
2020-04-23 42.9 41.75 42.08 42.32 17900.0 42.32
2020-04-22 42.3 41.75 42.3 42.13 10700.0 42.13
2020-04-21 42.63 40.83 41.27 41.54 23500.0 41.54
2020-04-20 42.48 41.4 41.72 41.97 13900.0 41.97
2020-04-17 43.84 42.87 43.2 42.87 30900.0 42.87
2020-04-16 44.09 40.26 42.66 42.13 44400.0 42.13
2020-04-15 44.21 41.57 44.21 42.55 31900.0 42.55
2020-04-14 45.26 42.63 43.39 44.82 22000.0 44.82
2020-04-13 43.07 41.81 43.07 42.2 29500.0 42.2
2020-04-09 44.99 42.22 43.1 43.75 32000.0 43.75
2020-04-08 42.6 40.5 40.5 42.55 44700.0 42.55
2020-04-07 42.1 40.02 42.1 40.5 20600.0 40.5
2020-04-06 41.56 39.0 39.0 41.27 47700.0 41.27
2020-04-03 40.75 37.85 40.75 38.33 25900.0 38.33
2020-04-02 41.12 38.64 38.65 41.11 17800.0 41.11
2020-04-01 41.41 38.21 40.8 38.48 31800.0 38.48
2020-03-31 43.0 40.1 42.67 43.0 40100.0 43.0
2020-03-30 43.0 38.41 39.36 43.0 17300.0 43.0
2020-03-27 43.66 38.95 43.66 38.97 20400.0 38.97
2020-03-26 44.99 39.94 39.94 44.99 19900.0 44.99
2020-03-25 43.11 38.5 42.89 40.68 19400.0 40.68
2020-03-24 43.3 39.26 39.47 43.3 36700.0 43.3
2020-03-23 39.75 35.6 35.6 38.47 26200.0 38.47
2020-03-20 37.08 34.09 34.73 35.06 39300.0 35.06
2020-03-19 35.75 31.69 32.82 34.89 37800.0 34.89
2020-03-18 35.4 31.75 32.32 33.4 27700.0 33.4
2020-03-17 34.47 31.44 31.44 34.47 36400.0 34.47
2020-03-16 36.25 30.0 30.0 31.0 49500.0 31.0
2020-03-13 40.16 37.45 38.05 37.88 34000.0 37.88
2020-03-12 39.9 36.21 38.67 36.83 30200.0 36.83
2020-03-11 40.71 39.75 40.01 40.05 15800.0 40.05
2020-03-10 42.28 41.26 42.28 41.84 21400.0 41.84
2020-03-09 44.9 40.1 42.87 41.58 28100.0 41.58
2020-03-06 46.28 44.65 45.54 44.65 10400.0 44.65
2020-03-05 46.14 44.64 45.65 45.8 10900.0 45.8
2020-03-04 47.13 44.99 44.99 46.3 29800.0 46.3
2020-03-03 45.89 43.64 45.89 44.78 8900.0 44.78
2020-03-02 46.03 45.08 45.49 45.89 12000.0 45.89
2020-02-28 45.84 44.06 45.08 45.23 32600.0 45.23
2020-02-27 48.76 45.62 47.5 45.62 24300.0 45.62
2020-02-26 49.59 48.14 48.62 48.14 8600.0 48.14
2020-02-25 49.19 49.07 49.07 49.19 3700.0 49.19
2020-02-24 49.19 48.44 48.44 49.19 4900.0 49.19
2020-02-21 50.42 49.86 50.33 49.86 5900.0 49.86
2020-02-20 50.27 49.81 49.92 50.27 5100.0 50.27
2020-02-19 50.27 49.97 50.14 50.02 2600.0 50.02
2020-02-18 50.75 49.8 49.8 49.9 3000.0 49.9