Free Trial
→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad) Free FRPH Stock Alerts

FRP (FRPH) Stock Chart & Stock Price History

$30.13
+0.62 (+2.10%)
(As of 10/4/2024 ET)
Compare

FRP Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
+4.73%
3 Month
Performance
+8.73%
6 Month
Performance
-0.56%
Year-To-Date
Performance
-4.17%
1 Year
Performance
+9.86%
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 The Oxford Club
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time to watch it.
Watch Alex's "Next Magnificent Seven" presentation now.

FRPH Stock Chart for Saturday, October, 5, 2024

FRPH Chart by TradingView

FRP Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2024$29.51$30.13
+2.10%		$30.30$29.6813,653 shs$573.07 million
10/03/2024$29.46$29.51
+0.17%		$29.70$29.2013,239 shs$561.28 million
10/02/2024$29.28$29.46
+0.61%		$29.67$29.2812,387 shs$560.33 million
10/01/2024$29.86$29.28
-1.94%		$29.81$29.1312,851 shs$556.91 million
09/30/2024$29.97$29.86
-0.37%		$30.10$29.5216,750 shs$567.94 million
09/27/2024$29.62$29.97
+1.18%		$30.04$29.5113,861 shs$570.03 million
09/26/2024$29.45$29.62
+0.58%		$29.91$29.4022,355 shs$563.37 million
09/25/2024$29.47$29.45
-0.07%		$29.68$29.1111,373 shs$560.43 million
09/24/2024$29.36$29.47
+0.37%		$29.97$29.3517,237 shs$560.52 million
09/23/2024$29.44$29.36
-0.27%		$29.72$29.2016,437 shs$558.43 million
09/20/2024$30.24$29.44
-2.65%		$29.91$29.2198,529 shs$559.95 million
09/19/2024$29.59$30.24
+2.20%		$30.66$30.0020,301 shs$575.17 million
09/18/2024$29.57$29.59
+0.07%		$30.45$29.3728,126 shs$562.80 million
09/17/2024$29.73$29.57
-0.54%		$30.49$29.5715,912 shs$562.42 million
09/16/2024$29.61$29.73
+0.41%		$29.92$29.1216,777 shs$565.76 million
09/13/2024$29.01$29.61
+2.07%		$29.76$29.3612,863 shs$563.48 million
09/12/2024$28.59$29.01
+1.47%		$29.08$28.7017,883 shs$551.77 million
09/11/2024$28.67$28.59
-0.28%		$28.66$28.2514,850 shs$544.07 million
09/10/2024$28.53$28.67
+0.49%		$28.74$28.3711,642 shs$545.59 million
09/09/2024$28.45$28.53
+0.28%		$28.90$28.4122,674 shs$542.93 million
09/06/2024$28.77$28.45
-1.11%		$28.92$28.3815,537 shs$541.12 million
09/05/2024$29.23$28.77
-1.57%		$29.60$28.7614,940 shs$547.21 million
09/04/2024$29.35$29.23
-0.41%		$30.11$29.1516,163 shs$555.96 million
09/03/2024$29.62$29.35
-0.91%		$29.61$29.2623,363 shs$558.24 million
09/02/2024$29.62$29.62$29.83$29.6052,500 shs$563.67 million
08/30/2024$29.69$29.62
-0.24%		$29.83$29.6052,555 shs$563.37 million
08/29/2024$29.90$29.69
-0.70%		$30.19$29.6916,784 shs$564.70 million
08/28/2024$29.98$29.90
-0.27%		$30.11$29.8017,774 shs$568.70 million
08/27/2024$29.34$29.98
+2.18%		$30.16$29.6032,986 shs$570.22 million
08/26/2024$29.64$29.34
-1.01%		$29.88$29.3323,342 shs$558.05 million
08/23/2024$28.79$29.64
+2.95%		$29.66$29.0028,032 shs$563.75 million
08/22/2024$28.88$28.79
-0.31%		$29.03$28.4615,433 shs$547.59 million
08/21/2024$28.86$28.88
+0.07%		$28.99$28.4228,655 shs$549.30 million
08/20/2024$29.55$28.86
-2.34%		$29.08$28.5535,315 shs$548.92 million
08/19/2024$29.45$29.55
+0.34%		$29.66$29.309,578 shs$562.04 million
08/16/2024$29.46$29.45
-0.03%		$29.58$29.1014,412 shs$560.14 million
08/15/2024$28.91$29.46
+1.90%		$29.73$28.9326,505 shs$560.33 million
08/14/2024$29.26$28.91
-1.20%		$29.00$28.8012,389 shs$549.87 million
08/13/2024$28.78$29.26
+1.67%		$29.29$28.6411,063 shs$556.53 million
08/12/2024$29.35$28.78
-1.94%		$29.00$28.5432,448 shs$547.40 million
Gold at $2,600... But This Stock Gives You More for Under $20 (Ad)

Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an ounce of gold... for less than $20?

Click here now to learn how you can position yourself for potentially massive gains.
08/09/2024$29.62$29.35
-0.91%		$29.56$29.0314,875 shs$558.24 million
08/08/2024$28.25$29.62
+4.85%		$29.62$28.8217,988 shs$563.37 million
08/07/2024$28.29$28.25
-0.14%		$28.60$28.0029,610 shs$537.32 million
08/06/2024$28.04$28.29
+0.89%		$28.33$27.6120,139 shs$538.08 million
08/05/2024$28.32$28.04
-0.99%		$28.17$27.0057,482 shs$533.32 million
08/02/2024$29.18$28.32
-2.95%		$28.57$28.2524,106 shs$538.65 million
08/01/2024$30.09$29.18
-3.02%		$30.22$28.9723,147 shs$555.00 million
07/31/2024$29.65$30.09
+1.48%		$30.47$29.3849,736 shs$572.31 million
07/30/2024$29.48$29.65
+0.58%		$29.92$29.2824,746 shs$563.94 million
07/29/2024$30.27$29.48
-2.61%		$30.25$29.3019,245 shs$560.71 million
07/26/2024$30.16$30.27
+0.36%		$30.58$29.6432,391 shs$575.74 million
07/25/2024$29.56$30.16
+2.03%		$30.88$29.4028,964 shs$573.64 million
07/24/2024$30.30$29.56
-2.44%		$30.52$29.5516,559 shs$562.23 million
07/23/2024$29.85$30.30
+1.51%		$30.59$29.6929,204 shs$576.31 million
07/22/2024$29.02$29.85
+2.86%		$30.23$28.9916,558 shs$567.75 million
07/19/2024$29.84$29.02
-2.75%		$30.25$28.9419,362 shs$551.96 million
07/18/2024$30.48$29.84
-2.10%		$30.99$29.7928,866 shs$567.56 million
07/17/2024$29.61$30.48
+2.94%		$30.71$29.4735,080 shs$579.73 million
07/16/2024$29.16$29.61
+1.54%		$29.61$29.2568,661 shs$563.18 million
07/15/2024$29.13$29.16
+0.10%		$29.50$28.9533,208 shs$554.62 million
07/12/2024$29.37$29.13
-0.82%		$29.60$28.7734,792 shs$554.05 million
07/11/2024$27.81$29.37
+5.61%		$29.50$28.4048,806 shs$558.62 million
07/10/2024$27.48$27.81
+1.20%		$27.81$27.1218,529 shs$528.95 million
07/09/2024$27.86$27.48
-1.36%		$27.84$27.419,805 shs$522.67 million
07/08/2024$27.71$27.86
+0.54%		$28.15$27.7511,481 shs$529.90 million
07/05/2024$27.94$27.71
-0.82%		$28.07$27.6014,148 shs$527.04 million
07/04/2024$27.94$27.94$28.09$27.5012,372 shs$531.42 million

Related Companies:

This page (NASDAQ:FRPH) was last updated on 10/5/2024 by MarketBeat.com Staff
From Our Partners
The panic button has already been pressed
If you missed it, my emergency election broadcast is now available on replay.
Porter & Company | Sponsored
“A very dark day is coming to America”
Wall Street Legend on Economy: "If you knew what I know, you'd be terrified too." Something huge is headed ...
InvestorPlace | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
Golden Equation: Volatility = Opportunity
When the market swings wildly, most investors panic… But it doesn't have to be this way. You see, when t...
Prosper Trading Academy | Sponsored
Next opportunity for crypto millions
All the Pieces Falling into Place for Crypto… Unlock the Potential of the 2024 Crypto Bull Run!
Crypto 101 Media | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
The Bible Says it Clear As Day
It came to me clear-as-day thanks to the Bible… in the Parable of Talents, in the book of Matthew… This pa...
Prosperity Research | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored