FRP Holdings Inc FRPH
NASDAQ · Vereinigte Staaten · Finanzen
$20,49-0,32 (-1,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,49 | -1,54 % | $20,72 | $20,80 | $20,46 | 94,70K |
| 2026-09-30 | $20,81 | -1,19 % | $21,06 | $21,11 | $20,75 | 64,80K |
| 2026-09-29 | $21,06 | -0,14 % | $21,20 | $21,27 | $20,93 | 59,60K |
| 2026-09-28 | $21,09 | -0,09 % | $21,13 | $21,19 | $20,95 | 75,80K |
| 2026-09-25 | $21,11 | +0,14 % | $21,03 | $21,21 | $20,94 | 73,70K |
| 2026-09-24 | $21,08 | 0,00 % | $21,16 | $21,22 | $20,95 | 89,20K |
| 2026-09-23 | $21,08 | -1,59 % | $21,30 | $21,30 | $21,00 | 91,40K |
| 2026-09-22 | $21,42 | +0,28 % | $21,46 | $21,68 | $21,21 | 77,40K |
| 2026-09-21 | $21,36 | +1,57 % | $21,03 | $21,60 | $21,03 | 153,00K |
| 2026-09-18 | $21,03 | -1,08 % | $21,44 | $21,44 | $20,90 | 183,20K |
| 2026-09-17 | $21,26 | +0,33 % | $21,32 | $21,56 | $21,16 | 99,70K |
| 2026-09-16 | $21,19 | -2,22 % | $21,66 | $21,84 | $21,15 | 129,30K |
| 2026-09-15 | $21,67 | -1,19 % | $21,83 | $21,93 | $21,55 | 94,00K |
| 2026-09-14 | $21,93 | -0,99 % | $22,17 | $22,34 | $21,67 | 129,60K |
| 2026-09-11 | $22,15 | -0,45 % | $22,42 | $22,59 | $22,10 | 122,10K |
| 2026-09-10 | $22,25 | +0,50 % | $22,16 | $22,59 | $21,86 | 126,20K |
| 2026-09-09 | $22,14 | -0,36 % | $22,12 | $22,49 | $22,02 | 117,60K |
| 2026-09-08 | $22,22 | -1,64 % | $22,46 | $22,52 | $22,12 | 101,90K |
| 2026-09-04 | $22,59 | +0,67 % | $22,27 | $22,73 | $22,27 | 110,10K |
| 2026-09-03 | $22,44 | +1,26 % | $22,22 | $22,81 | $22,20 | 87,60K |
| 2026-09-02 | $22,16 | +0,41 % | $22,34 | $22,47 | $22,06 | 148,70K |
| 2026-09-01 | $22,07 | -0,32 % | $22,11 | $22,20 | $21,97 | 97,10K |
| 2026-08-31 | $22,14 | -0,18 % | $22,37 | $22,37 | $21,77 | 105,70K |
| 2026-08-28 | $22,18 | -0,22 % | $22,21 | $22,49 | $22,12 | 57,50K |
| 2026-08-27 | $22,23 | +1,00 % | $21,83 | $22,40 | $21,83 | 83,50K |
| 2026-08-26 | $22,01 | -3,46 % | $22,55 | $22,76 | $21,98 | 91,00K |
| 2026-08-25 | $22,80 | +0,09 % | $23,03 | $23,03 | $22,47 | 89,10K |
| 2026-08-24 | $22,78 | +0,44 % | $22,83 | $23,09 | $22,58 | 103,40K |
| 2026-08-21 | $22,68 | +3,37 % | $22,19 | $22,80 | $22,04 | 188,80K |
| 2026-08-20 | $21,94 | -0,59 % | $21,97 | $22,10 | $21,83 | 79,40K |
| 2026-08-19 | $22,07 | +0,27 % | $22,24 | $22,50 | $22,04 | 104,70K |
| 2026-08-18 | $22,01 | +0,36 % | $21,99 | $22,18 | $21,88 | 89,10K |
| 2026-08-17 | $21,93 | -0,95 % | $22,02 | $22,16 | $21,80 | 122,60K |
| 2026-08-14 | $22,14 | 0,00 % | $22,19 | $22,37 | $22,08 | 73,10K |
| 2026-08-13 | $22,14 | -0,09 % | $22,22 | $22,40 | $22,07 | 74,60K |
| 2026-08-12 | $22,16 | +0,18 % | $23,40 | $23,40 | $22,01 | 73,30K |
| 2026-08-11 | $22,12 | +2,22 % | $21,73 | $22,19 | $21,61 | 81,70K |
| 2026-08-10 | $21,64 | -1,28 % | $21,96 | $22,15 | $21,55 | 115,50K |
| 2026-08-07 | $21,92 | +3,40 % | $21,30 | $22,12 | $21,30 | 132,80K |
| 2026-08-06 | $21,20 | -3,33 % | $21,93 | $22,20 | $21,08 | 179,70K |
| 2026-08-05 | $21,93 | -2,36 % | $22,36 | $22,36 | $21,22 | 173,60K |
| 2026-08-04 | $22,46 | -0,44 % | $22,54 | $22,71 | $22,32 | 107,20K |
| 2026-08-03 | $22,56 | +1,08 % | $22,60 | $23,13 | $22,50 | 102,10K |
| 2026-07-31 | $22,32 | -1,28 % | $22,53 | $22,61 | $22,28 | 83,00K |
| 2026-07-30 | $22,61 | -1,31 % | $22,98 | $23,02 | $22,38 | 75,10K |
| 2026-07-29 | $22,91 | -2,05 % | $23,45 | $23,64 | $22,71 | 80,40K |
| 2026-07-28 | $23,39 | -0,68 % | $23,75 | $24,05 | $23,38 | 83,80K |
| 2026-07-27 | $23,55 | +0,56 % | $23,59 | $23,74 | $23,23 | 81,40K |
| 2026-07-24 | $23,42 | +1,08 % | $23,19 | $23,55 | $23,19 | 84,30K |
| 2026-07-23 | $23,17 | -2,03 % | $23,31 | $23,60 | $23,15 | 84,30K |
| 2026-07-22 | $23,65 | +1,20 % | $23,30 | $23,71 | $23,14 | 85,00K |
| 2026-07-21 | $23,37 | -1,23 % | $23,71 | $24,15 | $23,29 | 86,90K |
| 2026-07-20 | $23,66 | -1,54 % | $24,03 | $24,03 | $23,47 | 88,80K |
| 2026-07-17 | $24,03 | -1,84 % | $24,57 | $24,82 | $23,90 | 62,00K |
| 2026-07-16 | $24,48 | +1,83 % | $24,04 | $24,58 | $24,04 | 51,00K |
| 2026-07-15 | $24,04 | +0,63 % | $23,89 | $24,45 | $23,89 | 50,90K |
| 2026-07-14 | $23,89 | -0,67 % | $24,12 | $24,17 | $23,87 | 33,10K |
| 2026-07-13 | $24,05 | +0,29 % | $24,10 | $24,41 | $23,89 | 57,60K |
| 2026-07-10 | $23,98 | -0,79 % | $24,24 | $24,38 | $23,97 | 25,40K |
| 2026-07-09 | $24,17 | +0,71 % | $24,03 | $24,35 | $23,92 | 27,50K |
| 2026-07-08 | $24,00 | -2,48 % | $24,61 | $24,61 | $23,99 | 96,20K |
| 2026-07-07 | $24,61 | -2,34 % | $25,37 | $25,58 | $24,59 | 69,20K |
| 2026-07-06 | $25,20 | -0,43 % | $25,17 | $25,38 | $24,95 | 38,50K |
| 2026-07-02 | $25,31 | +0,60 % | $25,11 | $25,48 | $25,09 | 41,70K |
| 2026-07-01 | $25,16 | +0,68 % | $25,00 | $25,41 | $25,00 | 50,30K |
| 2026-06-30 | $24,99 | -2,23 % | $25,60 | $25,60 | $24,94 | 52,60K |
| 2026-06-29 | $25,56 | +0,71 % | $25,47 | $25,74 | $24,90 | 57,00K |
| 2026-06-26 | $25,38 | +3,76 % | $24,53 | $25,50 | $24,53 | 322,00K |
| 2026-06-25 | $24,46 | -2,39 % | $25,09 | $25,09 | $24,41 | 55,50K |
| 2026-06-24 | $25,06 | +2,08 % | $24,15 | $25,35 | $24,15 | 65,70K |
| 2026-06-23 | $24,55 | +2,98 % | $23,89 | $24,65 | $23,84 | 58,60K |
| 2026-06-22 | $23,84 | +0,51 % | $23,54 | $23,93 | $23,54 | 40,10K |
| 2026-06-18 | $23,72 | +1,28 % | $23,63 | $23,85 | $23,56 | 67,70K |
| 2026-06-17 | $23,42 | -1,01 % | $23,33 | $23,87 | $23,19 | 50,70K |
| 2026-06-16 | $23,66 | +0,81 % | $23,65 | $23,92 | $23,38 | 50,10K |
| 2026-06-15 | $23,47 | -1,35 % | $24,09 | $24,09 | $23,39 | 36,60K |
| 2026-06-12 | $23,79 | +0,46 % | $23,61 | $24,00 | $23,54 | 36,10K |
| 2026-06-11 | $23,68 | -1,50 % | $24,04 | $24,20 | $23,65 | 49,00K |
| 2026-06-10 | $24,04 | +0,97 % | $23,85 | $24,26 | $23,73 | 48,20K |
| 2026-06-09 | $23,81 | +1,15 % | $23,55 | $24,09 | $23,55 | 54,40K |
| 2026-06-08 | $23,54 | 0,00 % | $23,58 | $23,80 | $23,48 | 66,30K |
| 2026-06-05 | $23,54 | -0,21 % | $23,59 | $23,80 | $23,43 | 56,10K |
| 2026-06-04 | $23,59 | +2,70 % | $23,18 | $23,60 | $23,17 | 43,70K |
| 2026-06-03 | $22,97 | -1,29 % | $23,23 | $23,33 | $22,86 | 49,20K |
| 2026-06-02 | $23,27 | +0,65 % | $23,01 | $23,44 | $23,01 | 48,60K |
| 2026-06-01 | $23,12 | +0,04 % | $23,13 | $23,24 | $22,94 | 48,70K |
| 2026-05-29 | $23,11 | -1,24 % | $23,31 | $23,39 | $23,06 | 57,20K |
| 2026-05-28 | $23,40 | +3,13 % | $22,66 | $23,55 | $22,49 | 91,20K |
| 2026-05-27 | $22,69 | +0,89 % | $22,48 | $22,76 | $22,43 | 50,00K |
| 2026-05-26 | $22,49 | -0,62 % | $22,65 | $22,68 | $22,16 | 67,70K |