FRPH - FRP Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 201948,6949,4147,4747,4747,4713.053
25 giu 201949,8949,8948,7049,3049,3016.100
24 giu 201950,1950,8848,9949,5849,589.900
21 giu 201949,6251,1049,0250,4950,4928.100
20 giu 201949,7450,1448,9449,9849,9811.300
19 giu 201947,8949,2147,8148,8648,866.000
18 giu 201947,8548,3847,4548,1948,1913.900
17 giu 201947,1348,0846,9047,6047,6015.500
14 giu 201946,7447,5846,7347,2847,289.800
13 giu 201946,7547,6646,5047,3747,3732.900
12 giu 201947,5647,5646,5046,6746,6739.500
11 giu 201948,9649,1047,1747,6547,6514.200
10 giu 201949,0349,8048,1148,7348,7317.100
07 giu 201948,5550,2548,3548,3548,3516.700
06 giu 201947,6048,5546,7548,5048,5016.100
05 giu 201948,8049,2347,5047,5047,5010.900
04 giu 201946,5049,2846,3948,7148,7113.300
03 giu 201946,5447,0846,0046,3046,3024.100
31 mag 201946,9647,9646,2146,5246,5211.700
30 mag 201947,5547,9747,1747,4047,4030.900
29 mag 201948,4648,6947,4647,5547,5514.300
28 mag 201947,4948,4947,2948,2048,2010.700
24 mag 201947,0048,8847,0047,6847,687.700
23 mag 201947,8548,3046,5446,7046,7019.300
22 mag 201948,3848,9447,7648,3948,394.300
21 mag 201948,1252,0148,1248,3948,398.200
20 mag 201947,8348,1447,6647,9347,932.300
17 mag 201947,9549,7947,5648,1148,1113.600
16 mag 201947,5148,6447,4348,2548,2514.200
15 mag 201947,6048,2547,4147,7247,729.800
14 mag 201947,4248,5147,4247,6047,6029.000
13 mag 201947,6048,2947,0147,2147,2132.700
10 mag 201948,0952,1248,0048,0048,008.900
09 mag 201947,2548,2347,2548,0948,0915.700
08 mag 201947,4950,0547,4947,7847,789.600
07 mag 201949,0849,6547,2647,2647,2613.600
06 mag 201949,2650,4448,8049,5149,5115.500
03 mag 201950,1350,3649,4149,8549,857.300
02 mag 201949,0450,1347,4749,6349,6312.700
01 mag 201951,0651,0649,0549,2049,207.500
30 apr 201952,0052,4950,3350,6950,6914.700
29 apr 201952,0153,0051,1752,1052,1011.100
26 apr 201952,8653,0152,5053,0153,012.500
25 apr 201952,3653,7552,3652,5752,577.200
24 apr 201952,6352,9652,0052,3552,357.500
23 apr 201952,3853,6452,2153,4153,419.000
22 apr 201952,6152,6152,0052,1952,1910.800
18 apr 201951,3552,5651,3552,4352,4315.700
17 apr 201952,2152,9051,6251,6251,626.300
16 apr 201952,0052,9751,7752,0052,0012.200
15 apr 201952,2352,2351,5551,7451,746.200
12 apr 201951,1252,5350,3752,3052,3018.800
11 apr 201951,7051,7050,7850,7850,784.600
10 apr 201950,2851,2249,6150,9850,989.400
09 apr 201950,0550,7650,0050,0050,002.900
08 apr 201950,0051,0050,0050,5950,596.800
05 apr 201949,1550,6249,0150,4250,4220.000
04 apr 201949,7250,1948,9049,6349,634.600
03 apr 201950,7050,7549,4649,5249,528.700
02 apr 201948,2449,7148,0549,6549,6515.400
01 apr 201948,0549,6648,0548,8648,869.100
29 mar 201947,6148,4747,0647,5747,5722.900
28 mar 201947,2047,8546,9047,6147,619.400
27 mar 201947,8247,8247,0947,3347,3322.200
26 mar 201947,8849,0547,5947,8947,899.700
25 mar 201946,4248,4046,4047,6947,6918.000
22 mar 201947,5148,4546,2346,3246,3223.100
21 mar 201945,7047,7845,7047,7847,787.800
20 mar 201947,9848,1945,6545,7545,7524.900
19 mar 201949,1549,4447,8547,9047,909.600
18 mar 201949,2549,6648,8349,1649,1611.100
15 mar 201949,9450,6949,1049,5449,5445.400
14 mar 201950,3650,8549,4149,8449,8414.200
13 mar 201949,9851,4649,3650,5450,5423.900
12 mar 201950,6751,8048,7349,4049,4022.200
11 mar 201949,9551,9548,7250,7050,7023.500
08 mar 201949,9151,1849,3149,9549,9520.300
07 mar 201949,4951,8148,2450,1150,1117.000
06 mar 201951,0051,0049,5849,7849,7811.000
05 mar 201951,6052,4350,9251,1251,1211.500
04 mar 201951,4951,7750,4451,5551,5521.200
01 mar 201951,3852,2050,5551,5851,5832.200
28 feb 201951,8852,1251,2051,2551,2517.300
27 feb 201952,5052,9351,6951,7051,7011.500
26 feb 201952,2152,9951,9152,7752,7711.700
25 feb 201953,8454,2351,6952,1552,1516.500
22 feb 201953,2253,8953,2253,7853,789.400
21 feb 201952,7753,5652,6053,1353,139.900
20 feb 201952,5953,4152,5953,1853,1814.700
19 feb 201951,3052,8051,3052,6452,6421.400
15 feb 201951,5452,8051,3251,4451,4413.100
14 feb 201951,5052,7851,3451,3451,3412.700
13 feb 201951,8051,9851,3251,8051,805.000
12 feb 201951,5152,0851,1051,7851,789.500
11 feb 201950,6951,5350,3151,2151,213.500
08 feb 201952,0052,0050,3050,7650,7614.100
07 feb 201951,1851,8450,2951,6251,6212.600
06 feb 201951,6451,7450,6551,3251,3210.200
05 feb 201951,4453,0050,8951,5651,5613.800
04 feb 201950,7251,2550,7051,2551,256.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità