Free Trial

FRP (FRPH) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free FRPH Stock Alerts
$30.97
+0.43 (+1.41%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

FRP Stock Price Performance

5 Day
Performance
+1.41%
1 Month
Performance
+0.75%
3 Month
Performance
+2.89%
6 Month
Performance
+7.26%
Year-To-Date
Performance
-1.49%
1 Year
Performance
+13.65%
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 Wednesday, May, 29, 2024

FRPH Chart by TradingView

FRP Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
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

Related Companies:
This page (NASDAQ:FRPH) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
How Biden has already won 2024
Porter & Company
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
41 banks launch ‘crypto dollar’
Stansberry Research