FRPH - FRP Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 202039,5640,4139,5640,2740,2728.600
09 lug 202039,8640,3139,5340,0140,0142.900
08 lug 202039,8140,9039,2339,9239,9231.000
07 lug 202040,4340,8039,9639,9639,9638.000
06 lug 202040,9641,0040,3140,7240,7227.800
02 lug 202041,3241,3339,9840,2540,2521.000
01 lug 202040,4140,9539,8740,6840,6832.500
30 giu 202040,5841,1640,0240,5840,5824.300
29 giu 202039,1441,0038,9040,4840,4836.500
26 giu 202038,6739,2338,3838,9538,9581.900
25 giu 202038,1339,1638,1339,0139,0131.400
24 giu 202038,9339,1637,8538,4438,4429.500
23 giu 202039,7539,7538,6839,2039,2028.900
22 giu 202039,4539,8739,2439,4139,4129.400
19 giu 202040,2840,2839,1239,9439,9470.100
18 giu 202039,7640,2839,5739,8239,8226.700
17 giu 202041,2241,2240,0940,2140,2119.200
16 giu 202041,7942,2140,7641,4541,4526.500
15 giu 202039,1441,3839,1440,3840,3832.800
12 giu 202040,8940,8939,2240,0440,0434.600
11 giu 202040,7340,7439,3039,5839,5856.100
10 giu 202043,9243,9242,0442,3442,3438.200
09 giu 202043,8444,9842,2343,9043,9040.000
08 giu 202044,5344,9443,9344,7044,7023.200
05 giu 202044,8745,0143,0243,9243,9256.900
04 giu 202042,8243,6042,8243,2443,2450.300
03 giu 202041,0443,3441,0442,9942,9975.400
02 giu 202040,7541,3339,7140,4540,4597.700
01 giu 202039,4741,2439,1440,3840,3865.900
29 mag 202040,0542,3038,8239,5539,55590.500
28 mag 202040,3041,4039,2440,3740,3742.800
27 mag 202040,9940,9939,1140,1240,1265.600
26 mag 202040,6240,8939,4640,0040,0053.700
22 mag 202039,2740,2438,1139,1839,1873.800
21 mag 202038,2539,8038,2039,1639,1644.100
20 mag 202039,9440,0538,3738,7238,7256.200
19 mag 202040,4140,8539,5239,5739,5739.200
18 mag 202040,2141,8040,1540,9040,9063.800
15 mag 202039,5640,0139,0139,7739,7734.400
14 mag 202039,1839,7337,6839,3839,3837.800
13 mag 202042,0942,2039,0240,0840,0857.100
12 mag 202042,4343,4741,8842,4942,4958.800
11 mag 202043,2643,8842,1142,1142,1119.300
08 mag 202043,5943,9043,4143,9043,9013.400
07 mag 202042,2042,7141,5042,7142,7114.300
06 mag 202043,5243,6740,6041,5041,5021.500
05 mag 202044,9344,9342,8743,2243,2222.300
04 mag 202042,5145,0041,8743,6543,6519.100
01 mag 202042,3343,6641,3943,0043,0020.700
30 apr 202045,3645,3642,6643,4943,4918.900
29 apr 202045,0046,7745,0046,3546,3535.600
28 apr 202044,8545,4043,2644,8344,8335.700
27 apr 202042,6444,3442,6044,1144,1118.400
24 apr 202043,7543,7541,7542,4042,4028.200
23 apr 202042,0842,9041,7542,3242,3217.900
22 apr 202042,3042,3041,7542,1342,1310.700
21 apr 202041,2742,6340,8341,5441,5423.500
20 apr 202041,7242,4841,4041,9741,9713.900
17 apr 202043,2043,8442,8742,8742,8730.900
16 apr 202042,6644,0940,2642,1342,1344.400
15 apr 202044,2144,2141,5742,5542,5531.900
14 apr 202043,3945,2642,6344,8244,8222.000
13 apr 202043,0743,0741,8142,2042,2029.500
09 apr 202043,1044,9942,2243,7543,7532.000
08 apr 202040,5042,6040,5042,5542,5544.700
07 apr 202042,1042,1040,0240,5040,5020.600
06 apr 202039,0041,5639,0041,2741,2747.700
03 apr 202040,7540,7537,8538,3338,3325.900
02 apr 202038,6541,1238,6441,1141,1117.800
01 apr 202040,8041,4138,2138,4838,4831.800
31 mar 202042,6743,0040,1043,0043,0040.100
30 mar 202039,3643,0038,4143,0043,0017.300
27 mar 202043,6643,6638,9538,9738,9720.400
26 mar 202039,9444,9939,9444,9944,9919.900
25 mar 202042,8943,1138,5040,6840,6819.400
24 mar 202039,4743,3039,2643,3043,3036.700
23 mar 202035,6039,7535,6038,4738,4726.200
20 mar 202034,7337,0834,0935,0635,0639.300
19 mar 202032,8235,7531,6934,8934,8937.800
18 mar 202032,3235,4031,7533,4033,4027.700
17 mar 202031,4434,4731,4434,4734,4736.400
16 mar 202030,0036,2530,0031,0031,0049.500
13 mar 202038,0540,1637,4537,8837,8834.000
12 mar 202038,6739,9036,2136,8336,8330.200
11 mar 202040,0140,7139,7540,0540,0515.800
10 mar 202042,2842,2841,2641,8441,8421.400
09 mar 202042,8744,9040,1041,5841,5828.100
06 mar 202045,5446,2844,6544,6544,6510.400
05 mar 202045,6546,1444,6445,8045,8010.900
04 mar 202044,9947,1344,9946,3046,3029.800
03 mar 202045,8945,8943,6444,7844,788.900
02 mar 202045,4946,0345,0845,8945,8912.000
28 feb 202045,0845,8444,0645,2345,2332.600
27 feb 202047,5048,7645,6245,6245,6224.300
26 feb 202048,6249,5948,1448,1448,148.600
25 feb 202049,0749,1949,0749,1949,193.700
24 feb 202048,4449,1948,4449,1949,194.900
21 feb 202050,3350,4249,8649,8649,865.900
20 feb 202049,9250,2749,8150,2750,275.100
19 feb 202050,1450,2749,9750,0250,022.600
*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