Free Trial

FRP (FRPH) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free FRPH Stock Alerts
$29.87
-0.23 (-0.76%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

FRP Stock Price Performance

5 Day
Performance
-1.78%
1 Month
Performance
-2.45%
3 Month
Performance
-2.66%
6 Month
Performance
+1.77%
Year-To-Date
Performance
-4.99%
1 Year
Performance
-0.37%
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 Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

FRPH Stock Chart for Monday, June, 10, 2024

FRPH Chart by TradingView

FRP Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$30.10$29.87
-0.76%		$30.34$29.7711,598 shs$568.13 million
06/06/2024$30.41$30.10
-1.02%		$30.35$30.098,340 shs$572.50 million
06/05/2024$29.94$30.41
+1.57%		$30.43$30.0011,063 shs$578.40 million
06/04/2024$30.49$29.94
-1.80%		$30.33$29.7814,100 shs$569.46 million
06/03/2024$30.60$30.49
-0.36%		$30.96$30.4615,637 shs$579.92 million
05/31/2024$30.90$30.60
-0.97%		$31.50$30.4628,709 shs$582.01 million
05/30/2024$30.27$30.90
+2.08%		$31.17$30.5017,278 shs$587.72 million
05/29/2024$30.97$30.27
-2.26%		$30.90$30.2517,534 shs$575.74 million
05/28/2024$30.54$30.97
+1.41%		$31.46$30.6031,963 shs$589.05 million
05/27/2024$30.54$30.54$30.67$28.9343,000 shs$580.87 million
05/24/2024$29.01$30.54
+5.27%		$30.67$28.9343,021 shs$580.87 million
05/23/2024$29.42$29.01
-1.39%		$30.05$28.9324,793 shs$559.57 million
05/22/2024$29.25$29.42
+0.58%		$29.77$29.3115,409 shs$559.57 million
05/21/2024$29.33$29.25
-0.27%		$29.73$29.0521,737 shs$556.34 million
05/20/2024$30.08$29.33
-2.49%		$29.92$29.3326,383 shs$557.86 million
05/17/2024$30.02$30.08
+0.20%		$30.42$29.9120,950 shs$572.12 million
05/16/2024$30.13$30.02
-0.37%		$30.13$29.8217,437 shs$570.38 million
05/15/2024$30.03$30.13
+0.33%		$30.81$30.1227,581 shs$572.47 million
05/14/2024$30.02$30.03
+0.03%		$30.54$29.8416,597 shs$570.57 million
05/13/2024$30.62$30.02
-1.96%		$30.73$30.0217,288 shs$570.38 million
05/10/2024$30.92$30.62
-0.97%		$30.87$30.4518,325 shs$581.81 million
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
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
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
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

Related Companies:
This page (NASDAQ:FRPH) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored