Frp Holdings Ord (FRPH) Historical Stock Data
30.05 ↑0.17 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRPH is down -0.18% a day on average. There have been 14 days where Frp Holdings Ord closed green and 16 days where FRPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.54 | 30.05 | ↑$0.51 (1.73%) | 29.54 | 30.40 | 76.97K |
| 2024-12-19 | 30.18 | 29.88 | ↓$0.30 (-0.99%) | 29.88 | 30.33 | 26.02K |
| 2024-12-18 | 31.34 | 30.12 | ↓$1.22 (-3.89%) | 29.96 | 31.62 | 33.76K |
| 2024-12-17 | 31.50 | 31.35 | ↓$0.15 (-0.48%) | 31.21 | 31.54 | 15.42K |
| 2024-12-16 | 31.83 | 31.48 | ↓$0.35 (-1.11%) | 31.15 | 31.84 | 11.56K |
| 2024-12-13 | 31.88 | 31.39 | ↓$0.49 (-1.54%) | 31.34 | 31.88 | 16.35K |
| 2024-12-12 | 32.20 | 31.95 | ↓$0.25 (-0.78%) | 31.95 | 32.27 | 14.74K |
| 2024-12-11 | 32.02 | 32.13 | ↑$0.11 (0.34%) | 31.76 | 32.27 | 26.12K |
| 2024-12-10 | 32.00 | 31.72 | ↓$0.28 (-0.88%) | 31.61 | 32.12 | 28.62K |
| 2024-12-09 | 31.76 | 31.98 | ↑$0.22 (0.69%) | 31.75 | 32.26 | 15.15K |
| 2024-12-06 | 31.85 | 31.80 | ↓$0.05 (-0.16%) | 31.48 | 31.87 | 14.71K |
| 2024-12-05 | 31.93 | 31.87 | ↓$0.06 (-0.19%) | 31.50 | 31.93 | 14.50K |
| 2024-12-04 | 31.82 | 31.93 | ↑$0.11 (0.35%) | 31.58 | 32.00 | 21.44K |
| 2024-12-03 | 31.99 | 31.80 | ↓$0.19 (-0.59%) | 31.61 | 32.00 | 22.78K |
| 2024-12-02 | 31.78 | 31.91 | ↑$0.13 (0.39%) | 31.31 | 32.00 | 35.42K |
| 2024-11-29 | 32.33 | 31.88 | ↓$0.45 (-1.39%) | 31.88 | 32.33 | 19.06K |
| 2024-11-27 | 31.90 | 32.03 | ↑$0.14 (0.42%) | 31.83 | 32.18 | 11.55K |
| 2024-11-26 | 31.76 | 31.78 | ↑$0.02 (0.06%) | 31.51 | 31.99 | 26.16K |
| 2024-11-25 | 33.00 | 32.01 | ↓$0.99 (-3.00%) | 31.94 | 33.00 | 42.48K |
| 2024-11-22 | 31.88 | 32.48 | ↑$0.60 (1.88%) | 31.75 | 32.50 | 73.38K |
| 2024-11-21 | 31.23 | 31.70 | ↑$0.47 (1.50%) | 31.23 | 31.87 | 73.81K |
| 2024-11-20 | 31.71 | 31.43 | ↓$0.28 (-0.88%) | 30.95 | 31.80 | 41.48K |
| 2024-11-19 | 31.27 | 31.90 | ↑$0.63 (2.01%) | 31.25 | 31.96 | 24.90K |
| 2024-11-18 | 31.12 | 31.57 | ↑$0.45 (1.45%) | 31.12 | 31.74 | 37.70K |
| 2024-11-15 | 30.89 | 31.17 | ↑$0.28 (0.91%) | 30.60 | 31.21 | 29K |
| 2024-11-14 | 30.65 | 30.69 | ↑$0.04 (0.13%) | 30.45 | 30.91 | 31.33K |
| 2024-11-13 | 31.14 | 30.65 | ↓$0.49 (-1.57%) | 30.62 | 31.23 | 27.23K |
| 2024-11-12 | 31.28 | 30.84 | ↓$0.44 (-1.41%) | 30.59 | 31.46 | 29.11K |
| 2024-11-11 | 31.42 | 31.41 | ↓$0.01 (-0.03%) | 31.00 | 31.70 | 21.35K |
| 2024-11-08 | 30.68 | 31.13 | ↑$0.45 (1.47%) | 30.31 | 31.23 | 30.85K |
Create an account or log in to view more rows.
$FRPH getting this mare ready to run today
$FRPH lmao wtf was that
$FRPH CHUG CHUG CHUG
$FRPH Price target here?
$FRPH I’m selling y’all have fun bag holding
$FRPH we need those buyers and volume.
$FRPH To the moon!!
$FRPH hint hint this is when you buy a few
$FRPH we finna be at the top yo
$FRPH I’ll be buying more if this dips!