Frp Holdings Ord

FRPH
🏛️ usa →
24.36
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 24.44 24.55 24.12 24.36 0.0M
2025-09-29 24.55 24.55 24.15 24.30 0.1M
2025-09-26 24.25 24.65 23.97 24.56 0.1M
2025-09-25 24.50 24.66 24.10 24.31 0.1M
2025-09-24 24.51 24.66 24.34 24.57 0.1M
2025-09-23 24.87 25.04 24.47 24.52 0.1M
2025-09-22 24.64 25.01 24.49 24.87 0.1M
2025-09-19 24.98 25.12 24.42 24.50 0.2M
2025-09-18 25.02 25.28 24.85 25.02 0.1M
2025-09-17 25.05 25.49 24.75 24.87 0.1M
2025-09-16 24.80 25.06 24.80 25.01 0.0M
2025-09-15 25.18 25.28 24.84 24.85 0.0M
2025-09-12 25.35 25.46 25.00 25.25 0.0M
2025-09-11 24.99 25.52 24.99 25.39 0.1M
2025-09-10 25.37 25.57 24.96 24.98 0.0M
2025-09-09 25.51 25.58 25.31 25.37 0.0M
2025-09-08 25.54 25.58 25.24 25.58 0.0M
2025-09-05 25.54 25.77 25.26 25.47 0.0M
2025-09-04 25.30 25.50 25.23 25.50 0.0M
2025-09-03 25.37 25.60 25.12 25.22 0.0M
2025-09-02 25.60 25.81 25.45 25.45 0.0M
2025-08-29 25.76 26.01 25.64 25.70 0.0M
2025-08-28 25.96 26.32 25.67 25.83 0.0M
2025-08-27 26.03 26.23 25.60 25.83 0.1M
2025-08-26 25.45 26.21 25.45 26.03 0.0M
2025-08-25 26.08 26.18 25.33 25.35 0.0M
2025-08-22 26.05 26.49 25.41 26.22 0.0M
2025-08-21 25.89 25.89 25.41 25.61 0.0M
2025-08-20 26.00 26.15 25.62 25.69 0.0M
2025-08-19 25.60 26.22 25.60 25.80 0.0M
2025-08-18 25.93 26.08 25.61 25.62 0.0M
2025-08-15 26.14 26.75 25.60 25.84 0.0M
2025-08-14 26.99 26.99 25.77 26.01 0.0M
2025-08-13 26.54 26.99 25.94 26.61 0.0M
2025-08-12 26.10 26.73 25.77 26.69 0.1M
2025-08-11 26.10 26.68 25.88 25.88 0.0M
2025-08-08 24.88 26.07 24.75 25.99 0.1M
2025-08-07 26.60 26.60 24.72 24.75 0.1M
2025-08-06 26.25 26.78 26.25 26.60 0.1M
2025-08-05 26.40 26.63 26.15 26.41 0.0M
2025-08-04 26.11 26.53 26.11 26.32 0.0M
2025-08-01 26.33 26.60 25.89 25.95 0.1M
2025-07-31 26.66 26.70 26.38 26.40 0.0M
2025-07-30 27.24 27.32 26.57 26.66 0.0M
2025-07-29 27.33 27.33 27.05 27.12 0.0M
2025-07-28 27.20 27.40 26.89 27.14 0.0M
2025-07-25 27.25 27.25 26.93 27.22 0.0M
2025-07-24 27.46 27.50 27.25 27.25 0.0M
2025-07-23 27.27 27.50 27.20 27.49 0.0M
2025-07-22 27.44 27.50 27.25 27.27 0.0M
2025-07-21 26.93 27.50 26.93 27.39 0.0M
2025-07-18 27.41 27.45 26.88 26.94 0.0M
2025-07-17 27.19 27.45 26.94 27.22 0.1M
2025-07-16 26.70 27.34 26.70 27.17 0.1M
2025-07-15 26.90 27.13 26.54 26.63 0.1M
2025-07-14 26.89 27.26 26.88 26.97 0.0M
2025-07-11 27.10 27.11 26.73 27.03 0.0M
2025-07-10 26.60 27.36 26.60 27.06 0.0M
2025-07-09 26.88 27.20 26.60 26.69 0.0M
2025-07-08 26.73 27.27 26.68 26.82 0.0M
2025-07-07 27.08 27.23 26.68 26.77 0.0M
2025-07-03 26.98 27.24 26.80 27.24 0.0M
2025-07-02 27.00 27.46 26.84 26.96 0.1M
2025-07-01 27.00 27.56 26.94 26.96 0.0M
2025-06-30 27.51 27.51 26.78 26.89 0.1M
2025-06-27 27.16 27.65 27.04 27.54 0.2M
2025-06-26 27.04 27.26 26.79 27.02 0.0M
2025-06-25 27.50 27.71 26.73 26.86 0.0M
2025-06-24 27.48 27.69 27.33 27.62 0.0M
2025-06-23 26.79 27.49 26.79 27.46 0.0M
2025-06-20 27.32 27.48 26.71 26.76 0.1M
2025-06-18 26.77 27.45 26.77 27.09 0.0M
2025-06-17 26.83 27.39 26.83 26.85 0.0M
2025-06-16 27.06 27.14 26.74 26.95 0.1M
2025-06-13 27.26 27.27 26.81 26.87 0.0M
2025-06-12 27.34 27.57 26.95 27.53 0.0M
2025-06-11 27.54 27.98 27.14 27.35 0.1M
2025-06-10 27.25 27.77 27.23 27.62 0.0M
2025-06-09 27.06 27.41 26.98 27.15 0.0M
2025-06-06 27.27 27.48 26.75 26.86 0.0M
2025-06-05 27.05 27.36 26.81 26.99 0.0M
2025-06-04 27.04 27.51 26.98 27.15 0.1M
2025-06-03 26.99 27.48 26.92 27.22 0.0M
2025-06-02 27.19 27.77 26.95 27.07 0.0M
2025-05-30 27.36 27.46 27.01 27.12 0.1M
2025-05-29 27.14 27.40 26.94 27.26 0.0M
2025-05-28 27.99 28.24 27.00 27.10 0.1M
2025-05-27 26.74 28.35 26.70 28.17 0.1M
2025-05-23 26.50 26.79 26.25 26.47 0.1M
2025-05-22 26.45 26.91 26.20 26.59 0.1M
2025-05-21 27.24 27.55 26.56 26.63 0.0M
2025-05-20 26.69 27.67 26.69 27.58 0.1M
2025-05-19 26.57 27.35 26.16 26.92 0.0M
2025-05-16 26.24 26.73 26.01 26.58 0.1M
2025-05-15 26.57 26.57 26.00 26.31 0.0M
2025-05-14 26.73 27.00 25.92 26.30 0.1M
2025-05-13 27.93 28.02 26.46 26.60 0.0M
2025-05-12 27.91 27.98 27.18 27.40 0.1M
2025-05-09 27.74 27.77 27.31 27.35 0.0M
2025-05-08 27.61 28.38 27.50 27.55 0.0M
2025-05-07 27.85 28.13 27.44 27.61 0.0M
2025-05-06 27.57 28.45 27.28 27.80 0.0M
2025-05-05 27.78 27.89 27.48 27.54 0.0M
2025-05-02 27.96 28.18 27.47 27.91 0.1M
2025-05-01 27.15 27.43 26.58 27.04 0.1M
2025-04-30 27.19 27.32 26.37 26.59 0.0M
2025-04-29 26.75 27.27 26.60 26.88 0.0M
2025-04-28 26.56 27.01 26.34 26.77 0.0M
2025-04-25 26.33 26.87 26.21 26.74 0.0M
2025-04-24 26.54 27.41 26.30 26.57 0.0M
2025-04-23 27.55 27.55 26.59 26.71 0.1M
2025-04-22 27.50 28.37 26.90 26.95 0.1M
2025-04-21 26.61 26.82 26.30 26.68 0.0M
2025-04-17 26.86 27.55 26.70 26.88 0.1M
2025-04-16 26.76 27.04 26.46 26.87 0.0M
2025-04-15 26.70 26.83 26.51 26.51 0.0M
2025-04-14 27.96 27.96 26.27 26.77 0.1M
2025-04-11 26.29 26.73 25.59 26.62 0.0M
2025-04-10 27.18 27.55 26.16 26.41 0.1M
2025-04-09 26.22 27.63 25.37 27.21 0.1M
2025-04-08 27.40 27.82 26.35 26.55 0.1M
2025-04-07 27.37 28.01 26.50 27.05 0.1M
2025-04-04 27.70 28.68 27.25 27.94 0.1M
2025-04-03 28.11 28.77 27.71 28.19 0.1M
2025-04-02 29.13 29.69 28.62 28.95 0.1M
2025-04-01 28.76 29.18 28.45 28.90 0.0M
2025-03-31 28.37 29.07 28.37 28.57 0.1M
2025-03-28 29.07 29.07 28.43 28.67 0.0M
2025-03-27 28.75 28.99 28.50 28.86 0.0M
2025-03-26 28.66 28.96 28.31 28.73 0.0M
2025-03-25 28.74 28.95 28.19 28.34 0.0M
2025-03-24 28.56 28.94 28.43 28.66 0.0M
2025-03-21 28.21 28.70 27.84 28.24 0.1M
2025-03-20 28.76 28.91 28.12 28.47 0.0M
2025-03-19 28.15 29.10 28.01 28.76 0.0M
2025-03-18 27.84 28.33 27.49 28.06 0.0M
2025-03-17 27.72 28.02 27.64 27.82 0.0M
2025-03-14 27.85 28.03 27.20 27.87 0.1M
2025-03-13 28.75 28.75 27.55 27.55 0.0M
2025-03-12 28.20 29.04 28.00 28.63 0.1M
2025-03-11 28.42 28.87 28.00 28.15 0.0M
2025-03-10 29.70 29.86 28.10 28.19 0.1M
2025-03-07 29.75 30.35 29.38 29.77 0.1M
2025-03-06 30.49 30.98 29.24 29.88 0.1M
2025-03-05 30.90 31.99 30.51 31.00 0.0M
2025-03-04 31.22 31.47 30.91 30.99 0.0M
2025-03-03 31.50 31.83 31.34 31.50 0.0M
2025-02-28 31.63 31.63 31.16 31.38 0.0M
2025-02-27 31.35 31.64 30.95 31.38 0.0M
2025-02-26 31.12 31.57 30.96 31.50 0.0M
2025-02-25 31.13 31.48 30.91 31.18 0.0M
2025-02-24 30.98 31.34 30.86 30.99 0.0M
2025-02-21 31.28 31.38 30.47 30.75 0.0M
2025-02-20 31.39 31.39 30.89 31.00 0.0M
2025-02-19 31.23 31.66 31.23 31.51 0.0M
2025-02-18 31.13 31.56 31.07 31.46 0.0M
2025-02-14 31.66 31.94 31.08 31.24 0.0M
2025-02-13 31.15 31.62 30.96 31.47 0.0M
2025-02-12 31.13 31.17 30.83 31.00 0.0M
2025-02-11 31.01 31.62 31.01 31.52 0.0M
2025-02-10 31.27 31.35 30.87 31.16 0.0M
2025-02-07 31.26 31.30 30.77 31.12 0.0M
2025-02-06 30.54 31.26 30.40 31.26 0.0M
2025-02-05 30.67 30.78 30.42 30.50 0.0M
2025-02-04 30.78 30.84 30.45 30.50 0.1M
2025-02-03 30.06 30.92 30.02 30.78 0.0M
2025-01-31 30.78 30.79 30.38 30.54 0.0M
2025-01-30 30.83 31.39 30.81 30.81 0.0M
2025-01-29 30.82 30.94 30.50 30.77 0.0M
2025-01-28 31.00 31.08 30.79 30.88 0.0M
2025-01-27 30.54 31.23 30.54 30.90 0.0M
2025-01-24 30.43 30.82 30.20 30.57 0.0M
2025-01-23 29.80 30.56 29.77 30.56 0.1M
2025-01-22 30.10 30.45 29.68 29.77 0.0M
2025-01-21 30.70 30.88 30.21 30.21 0.0M
2025-01-17 30.57 30.57 30.07 30.44 0.0M
2025-01-16 30.08 30.54 30.02 30.27 0.0M
2025-01-15 30.27 30.38 29.61 29.95 0.0M
2025-01-14 29.38 29.76 29.38 29.71 0.0M
2025-01-13 28.65 29.41 28.58 29.26 0.0M
2025-01-10 29.38 29.41 28.65 28.74 0.0M
2025-01-08 29.59 30.02 29.30 29.49 0.0M
2025-01-07 29.90 30.00 29.55 29.59 0.0M
2025-01-06 30.01 30.47 29.68 29.68 0.0M
2025-01-03 30.18 30.32 29.75 30.08 0.0M
2025-01-02 30.57 30.68 29.91 29.94 0.0M