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
2022-12-30 54.35 55.33 53.50 53.86 0.0M
2022-12-29 54.04 54.83 53.96 54.49 0.0M
2022-12-28 54.20 55.01 53.50 53.50 0.0M
2022-12-27 55.65 55.65 54.17 54.22 0.0M
2022-12-23 55.00 55.96 54.01 55.64 0.0M
2022-12-22 55.60 55.70 55.00 55.14 0.0M
2022-12-21 55.96 56.93 55.96 56.20 0.0M
2022-12-20 56.01 56.98 55.78 56.02 0.0M
2022-12-19 56.53 57.27 56.32 56.32 0.0M
2022-12-16 56.22 57.58 55.38 57.24 0.0M
2022-12-15 56.52 57.64 56.31 56.71 0.0M
2022-12-14 59.83 59.83 57.70 57.70 0.0M
2022-12-13 59.63 59.63 58.60 58.60 0.0M
2022-12-12 59.11 59.22 58.33 58.63 0.0M
2022-12-09 58.83 59.86 58.83 59.34 0.0M
2022-12-08 59.42 59.42 58.71 58.71 0.0M
2022-12-07 60.22 60.22 59.09 59.40 0.0M
2022-12-06 59.56 60.23 58.02 59.31 0.0M
2022-12-05 59.61 61.03 58.52 59.32 0.0M
2022-12-02 59.20 60.20 58.29 60.10 0.0M
2022-12-01 61.55 61.55 58.58 59.57 0.0M
2022-11-30 59.63 61.11 58.35 60.90 0.0M
2022-11-29 56.91 59.52 56.75 59.00 0.0M
2022-11-28 54.05 57.08 53.50 56.51 0.0M
2022-11-25 53.85 54.56 53.71 53.71 0.0M
2022-11-23 54.27 55.24 53.77 54.06 0.0M
2022-11-22 54.51 55.06 53.26 54.49 0.0M
2022-11-21 58.68 59.01 54.31 54.40 0.0M
2022-11-18 59.78 59.81 58.44 58.44 0.0M
2022-11-17 57.92 58.91 57.92 58.77 0.0M
2022-11-16 58.63 59.60 57.81 58.39 0.0M
2022-11-15 58.07 59.38 58.07 58.70 0.0M
2022-11-14 58.36 58.40 57.46 57.60 0.0M
2022-11-11 59.45 59.65 58.06 58.06 0.0M
2022-11-10 56.82 60.00 56.60 59.66 0.0M
2022-11-09 56.39 56.39 54.46 55.61 0.0M
2022-11-08 57.15 58.00 56.00 56.39 0.0M
2022-11-07 57.19 59.25 56.42 56.58 0.0M
2022-11-04 58.65 59.26 56.30 56.35 0.0M
2022-11-03 59.00 60.02 58.00 58.67 0.0M
2022-11-02 60.63 61.00 59.01 59.01 0.0M
2022-11-01 61.36 61.36 59.70 59.90 0.0M
2022-10-31 61.50 61.50 59.91 60.63 0.0M
2022-10-28 59.75 61.81 59.75 61.81 0.0M
2022-10-27 58.50 59.49 58.50 58.83 0.0M
2022-10-26 59.09 59.09 58.12 58.12 0.0M
2022-10-25 57.57 59.19 57.57 58.89 0.0M
2022-10-24 57.82 58.14 57.30 57.90 0.0M
2022-10-21 56.43 58.10 56.41 58.10 0.0M
2022-10-20 56.00 56.10 55.91 56.10 0.0M
2022-10-19 55.72 56.40 55.72 56.32 0.0M
2022-10-18 56.27 56.74 55.51 56.36 0.0M
2022-10-17 55.42 56.34 55.38 56.15 0.0M
2022-10-14 55.56 55.56 54.83 54.83 0.0M
2022-10-13 53.51 55.51 53.51 55.45 0.0M
2022-10-12 54.46 54.46 53.72 54.25 0.0M
2022-10-11 54.54 55.24 54.09 54.41 0.0M
2022-10-10 55.16 55.42 53.21 54.20 0.0M
2022-10-07 55.07 55.07 54.18 54.86 0.0M
2022-10-06 55.65 55.65 55.00 55.07 0.0M
2022-10-05 55.93 56.10 55.22 55.54 0.0M
2022-10-04 55.49 56.50 55.40 56.12 0.0M
2022-10-03 54.97 55.55 54.24 54.99 0.0M
2022-09-30 53.99 55.12 53.89 54.36 0.0M
2022-09-29 54.42 54.42 53.20 53.74 0.0M
2022-09-28 53.84 54.75 53.63 54.42 0.0M
2022-09-27 53.50 54.66 53.50 54.03 0.0M
2022-09-26 54.01 54.62 53.08 53.24 0.0M
2022-09-23 54.77 54.77 53.34 53.72 0.0M
2022-09-22 55.64 56.10 55.04 55.53 0.0M
2022-09-21 56.29 56.44 55.94 56.10 0.0M
2022-09-20 55.75 55.80 55.45 55.79 0.0M
2022-09-19 56.12 56.35 55.48 56.20 0.0M
2022-09-16 56.15 56.74 55.57 56.71 0.0M
2022-09-15 57.02 57.02 56.11 56.11 0.0M
2022-09-14 57.50 57.50 56.41 56.96 0.0M
2022-09-13 58.00 58.10 57.00 57.01 0.0M
2022-09-12 58.50 59.09 58.50 59.09 0.0M
2022-09-09 58.31 58.86 58.05 58.05 0.0M
2022-09-08 58.01 58.40 57.80 58.27 0.0M
2022-09-07 57.96 58.97 57.96 58.69 0.0M
2022-09-06 57.28 58.13 57.00 57.80 0.0M
2022-09-02 57.75 58.15 57.28 57.38 0.0M
2022-09-01 57.74 58.60 57.50 57.58 0.0M
2022-08-31 57.21 57.93 57.19 57.52 0.0M
2022-08-30 56.82 56.82 56.30 56.71 0.0M
2022-08-29 57.50 57.83 57.18 57.18 0.0M
2022-08-26 58.60 58.60 57.36 57.69 0.0M
2022-08-25 58.42 58.66 58.29 58.66 0.0M
2022-08-24 57.76 57.97 57.40 57.97 0.0M
2022-08-23 58.19 58.19 57.34 57.51 0.0M
2022-08-22 58.95 59.15 58.12 58.12 0.0M
2022-08-19 59.51 59.66 59.07 59.07 0.0M
2022-08-18 59.88 60.04 59.61 59.79 0.0M
2022-08-17 59.97 60.00 59.53 59.70 0.0M
2022-08-16 60.06 60.07 59.50 59.63 0.0M
2022-08-15 59.95 60.08 59.81 59.98 0.0M
2022-08-12 59.61 60.67 59.48 59.99 0.0M
2022-08-11 58.08 59.06 57.95 58.82 0.0M
2022-08-10 58.22 58.78 58.03 58.57 0.0M
2022-08-09 57.94 60.13 57.60 58.01 0.0M
2022-08-08 57.60 57.96 57.01 57.55 0.0M
2022-08-05 57.00 57.68 56.68 57.35 0.0M
2022-08-04 59.00 60.44 56.80 56.91 0.0M
2022-08-03 57.40 57.88 57.13 57.82 0.0M
2022-08-02 57.00 57.87 57.00 57.19 0.0M
2022-08-01 58.22 58.58 57.50 57.50 0.0M
2022-07-29 59.54 59.55 58.83 59.00 0.0M
2022-07-28 59.75 60.45 59.20 59.86 0.0M
2022-07-27 59.90 60.31 59.64 59.76 0.0M
2022-07-26 59.67 60.22 59.33 59.84 0.0M
2022-07-25 59.84 60.18 59.67 59.67 0.0M
2022-07-22 59.50 60.10 59.50 59.70 0.0M
2022-07-21 59.58 59.90 59.29 59.84 0.0M
2022-07-20 60.17 60.93 59.75 60.00 0.0M
2022-07-19 59.64 60.95 59.29 60.65 0.0M
2022-07-18 60.30 60.50 59.41 59.41 0.0M
2022-07-15 60.84 60.84 59.68 60.00 0.0M
2022-07-14 59.99 60.23 59.15 59.97 0.0M
2022-07-13 60.50 60.63 60.20 60.37 0.0M
2022-07-12 60.80 60.80 60.23 60.54 0.0M
2022-07-11 61.30 61.30 60.15 60.80 0.0M
2022-07-08 62.00 62.42 61.00 61.15 0.0M
2022-07-07 63.23 63.36 61.51 61.96 0.0M
2022-07-06 63.01 63.52 62.43 62.55 0.0M
2022-07-05 61.34 62.57 60.69 62.57 0.0M
2022-07-01 60.71 62.13 60.71 62.13 0.0M
2022-06-30 59.27 60.48 59.03 60.35 0.0M
2022-06-29 58.76 59.56 58.76 59.56 0.0M
2022-06-28 59.33 59.99 56.31 58.52 0.0M
2022-06-27 59.82 60.28 59.26 59.52 0.0M
2022-06-24 60.45 61.50 59.40 59.92 0.0M
2022-06-23 60.50 60.92 60.33 60.65 0.0M
2022-06-22 59.02 60.05 59.02 60.03 0.0M
2022-06-21 58.09 59.65 58.09 59.36 0.0M
2022-06-17 56.73 57.61 56.73 57.46 0.0M
2022-06-16 56.24 56.73 55.61 56.73 0.0M
2022-06-15 56.16 57.16 55.79 56.90 0.0M
2022-06-14 56.20 56.20 55.41 55.60 0.0M
2022-06-13 57.51 57.81 56.08 56.08 0.0M
2022-06-10 58.00 58.77 57.55 57.84 0.0M
2022-06-09 59.50 59.50 58.00 58.00 0.0M
2022-06-08 60.84 60.84 59.02 59.55 0.0M
2022-06-07 60.03 60.59 60.03 60.42 0.0M
2022-06-06 59.78 59.78 58.75 59.09 0.0M
2022-06-03 59.74 59.74 59.20 59.20 0.0M
2022-06-02 59.90 60.38 59.40 60.30 0.0M
2022-06-01 60.09 60.28 59.52 60.28 0.0M
2022-05-31 61.29 61.70 60.02 60.02 0.0M
2022-05-27 61.41 62.66 60.96 61.30 0.0M
2022-05-26 60.75 62.35 60.00 60.85 0.0M
2022-05-25 59.60 61.11 59.60 60.88 0.0M
2022-05-24 57.50 59.58 57.08 59.32 0.0M
2022-05-23 56.51 58.00 56.47 58.00 0.0M
2022-05-20 56.20 56.67 55.53 56.49 0.0M
2022-05-19 56.00 56.20 55.54 55.74 0.0M
2022-05-18 55.29 56.68 55.22 56.06 0.0M
2022-05-17 56.91 57.03 56.37 57.03 0.0M
2022-05-16 56.55 56.86 56.55 56.58 0.0M
2022-05-13 57.90 57.90 56.53 56.53 0.0M
2022-05-12 59.03 59.60 57.58 57.85 0.0M
2022-05-11 57.44 59.59 57.44 57.86 0.0M
2022-05-10 57.59 57.59 56.49 56.78 0.0M
2022-05-09 55.88 57.16 55.63 57.16 0.0M
2022-05-06 56.44 56.44 55.33 55.95 0.0M
2022-05-05 54.15 55.61 53.50 55.12 0.0M
2022-05-04 54.90 55.30 53.71 55.20 0.0M
2022-05-03 55.19 55.79 54.54 54.92 0.0M
2022-05-02 56.08 56.86 54.38 55.04 0.0M
2022-04-29 57.12 57.12 55.77 56.51 0.0M
2022-04-28 57.14 57.99 56.99 57.99 0.0M
2022-04-27 58.34 58.69 56.30 56.56 0.0M
2022-04-26 59.30 59.48 58.16 58.23 0.0M
2022-04-25 59.22 59.52 58.62 59.16 0.0M
2022-04-22 59.62 59.96 59.22 59.22 0.0M
2022-04-21 60.00 60.01 59.09 59.30 0.0M
2022-04-20 59.44 59.62 58.91 59.60 0.0M
2022-04-19 58.55 59.33 58.55 59.06 0.0M
2022-04-18 59.42 59.49 58.65 58.71 0.0M
2022-04-14 59.46 59.46 58.75 59.10 0.0M
2022-04-13 58.90 59.67 58.90 59.16 0.0M
2022-04-12 58.87 59.41 58.75 59.35 0.0M
2022-04-11 58.71 59.03 58.45 58.74 0.0M
2022-04-08 58.91 59.06 58.53 58.89 0.0M
2022-04-07 59.09 59.16 58.70 58.84 0.0M
2022-04-06 58.53 59.49 58.53 59.07 0.0M
2022-04-05 59.92 59.92 58.16 59.00 0.0M
2022-04-04 58.50 59.94 58.34 59.70 0.0M
2022-04-01 57.91 59.06 57.80 58.71 0.0M
2022-03-31 57.68 58.61 57.50 57.80 0.0M
2022-03-30 58.37 58.40 57.69 57.80 0.0M
2022-03-29 58.17 58.92 57.99 58.51 0.0M
2022-03-28 57.34 57.83 57.14 57.83 0.0M
2022-03-25 57.16 58.40 57.16 57.62 0.0M
2022-03-24 57.53 57.98 57.14 57.48 0.0M
2022-03-23 58.91 59.35 57.65 57.65 0.0M
2022-03-22 59.15 59.86 58.67 58.86 0.0M
2022-03-21 57.90 59.28 57.90 59.02 0.0M
2022-03-18 58.22 58.58 57.74 58.23 0.0M
2022-03-17 57.65 58.50 57.43 58.44 0.0M
2022-03-16 56.70 57.53 56.24 57.18 0.0M
2022-03-15 57.04 57.04 56.24 56.41 0.0M
2022-03-14 57.40 57.40 56.50 56.54 0.0M
2022-03-11 57.70 57.70 56.56 56.56 0.0M
2022-03-10 57.21 58.24 56.98 57.07 0.0M
2022-03-09 56.81 57.41 56.73 57.41 0.0M
2022-03-08 57.20 57.24 55.76 55.76 0.0M
2022-03-07 57.10 57.55 56.95 57.26 0.0M
2022-03-04 57.59 58.53 57.31 57.31 0.0M
2022-03-03 58.02 58.54 58.02 58.20 0.0M
2022-03-02 56.38 58.11 56.38 58.06 0.0M
2022-03-01 57.51 57.99 56.04 56.31 0.0M
2022-02-28 58.20 58.30 57.51 57.93 0.0M
2022-02-25 56.80 57.83 56.80 57.54 0.0M
2022-02-24 55.72 56.58 55.72 56.39 0.0M
2022-02-23 56.86 56.86 56.53 56.63 0.0M
2022-02-22 55.75 56.64 55.54 56.25 0.0M
2022-02-18 54.96 55.74 54.84 55.28 0.0M
2022-02-17 55.67 55.67 55.04 55.25 0.0M
2022-02-16 55.60 56.07 55.60 55.67 0.0M
2022-02-15 55.22 56.20 55.11 55.98 0.0M
2022-02-14 55.46 55.46 54.55 54.55 0.0M
2022-02-11 56.00 56.00 55.11 55.35 0.0M
2022-02-10 55.06 55.91 55.06 55.56 0.0M
2022-02-09 54.88 55.98 54.88 55.40 0.0M
2022-02-08 55.16 55.81 54.76 55.46 0.0M
2022-02-07 55.26 55.50 54.99 55.15 0.0M
2022-02-04 54.77 55.60 54.77 54.86 0.0M
2022-02-03 55.06 55.46 55.00 55.02 0.0M
2022-02-02 55.50 55.99 55.04 55.34 0.0M
2022-02-01 56.00 56.39 55.45 56.03 0.0M
2022-01-31 56.00 56.48 55.77 56.48 0.0M
2022-01-28 55.47 56.25 54.83 55.92 0.0M
2022-01-27 55.95 55.95 55.06 55.20 0.0M
2022-01-26 56.63 57.47 55.65 55.78 0.0M
2022-01-25 54.69 55.92 54.69 55.60 0.0M
2022-01-24 54.50 55.98 54.50 55.78 0.0M
2022-01-21 55.38 56.13 55.01 55.01 0.0M
2022-01-20 56.70 57.25 55.50 55.50 0.0M
2022-01-19 57.00 57.00 56.03 56.10 0.0M
2022-01-18 57.56 57.80 56.73 56.73 0.0M
2022-01-14 57.00 57.87 56.94 57.87 0.0M
2022-01-13 57.75 58.35 57.18 57.18 0.0M
2022-01-12 58.38 58.60 57.65 57.65 0.0M
2022-01-11 58.20 58.32 58.13 58.17 0.0M
2022-01-10 58.50 58.80 57.34 58.30 0.0M
2022-01-07 59.18 59.18 58.12 58.12 0.0M
2022-01-06 59.01 60.03 59.01 59.13 0.0M
2022-01-05 59.50 59.56 59.50 59.51 0.0M
2022-01-04 59.82 60.43 59.30 59.52 0.0M
2022-01-03 58.72 59.46 58.30 59.19 0.0M