FRPH - FRP Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 201951,4053,3951,4053,3953,391.188
20 nov 201951,9252,7851,0051,0451,0416.500
19 nov 201950,0851,7750,0851,0051,007.900
18 nov 201950,5850,5849,3050,0750,077.400
15 nov 201950,8051,2850,0550,7350,735.800
14 nov 201950,6951,1250,3350,5250,524.500
13 nov 201951,1551,1550,4151,0251,027.700
12 nov 201951,1252,2651,0251,1951,192.400
11 nov 201950,9651,6950,8451,5051,502.600
08 nov 201952,7052,7650,6350,9050,908.800
07 nov 201952,5652,6552,5652,6552,652.200
06 nov 201954,0054,0051,4751,9051,906.800
05 nov 201953,4353,4352,5153,3753,373.400
04 nov 201953,1053,7553,1053,7053,702.500
01 nov 201951,7953,1951,7953,1953,193.500
31 ott 201951,3051,7850,7851,7851,787.800
30 ott 201950,5951,9049,9551,9051,908.100
29 ott 201951,5451,6950,5050,5150,517.100
28 ott 201951,5053,0351,0651,9551,955.200
25 ott 201949,9351,1449,9350,5350,533.000
24 ott 201949,5050,3549,0050,0850,0813.200
23 ott 201948,7449,5048,7449,5049,502.200
22 ott 201948,5849,2248,5848,5848,5811.300
21 ott 201949,1249,4348,3148,5848,5824.600
18 ott 201948,2749,1248,2049,0049,0027.000
17 ott 201949,3649,5948,5348,5348,535.600
16 ott 201949,5549,8148,8949,4049,405.900
15 ott 201948,9949,9948,9949,7049,703.100
14 ott 201948,6149,5948,3749,5949,594.800
11 ott 201948,5149,1148,4648,6948,696.800
10 ott 201948,4448,4447,9047,9047,902.600
09 ott 201947,7348,6047,7348,3048,305.500
08 ott 201947,6348,2547,2847,5047,505.500
07 ott 201948,5148,5147,6448,0048,004.300
04 ott 201947,7848,8747,7848,8048,803.700
03 ott 201947,7948,1947,7948,1648,169.800
02 ott 201947,7347,9747,5147,6347,636.600
01 ott 201948,2748,3447,3048,0248,027.200
30 set 201948,3048,8747,9848,0248,029.000
27 set 201950,1150,1148,1348,1648,166.100
26 set 201948,8850,0048,8849,0549,055.900
25 set 201949,4950,0148,8549,7749,7710.200
24 set 201950,8750,8749,4449,4449,445.000
23 set 201950,7351,2050,1850,9250,927.500
20 set 201950,7651,8150,0050,8250,8229.200
19 set 201949,9151,2649,9150,8650,8617.800
18 set 201950,9051,5148,8549,9049,9016.500
17 set 201950,1351,2850,1350,9350,9313.700
16 set 201950,3650,5049,9950,1250,129.100
13 set 201950,6551,2450,2050,7450,7410.800
12 set 201949,4050,5049,4050,5050,5019.000
11 set 201949,2149,5048,8749,4049,4026.800
10 set 201949,1049,2148,7248,8648,8625.700
09 set 201949,0049,5948,6749,1049,1012.400
06 set 201949,0049,5948,9048,9048,908.200
05 set 201949,3650,0049,0549,4949,4912.700
04 set 201948,4349,1048,4349,0849,086.900
03 set 201949,1949,4247,6548,4948,499.000
30 ago 201949,2749,5048,7549,1949,198.200
29 ago 201949,4449,9948,6048,6048,603.900
28 ago 201947,7948,9847,7948,9848,989.700
27 ago 201950,3850,5947,5147,8947,8925.300
26 ago 201949,0149,9048,9449,8449,846.200
23 ago 201950,3150,3148,2548,2548,256.500
22 ago 201950,9050,9050,0550,0550,058.300
21 ago 201950,6551,0750,1450,8050,8016.600
20 ago 201949,8550,3649,8550,3650,362.300
19 ago 201949,9750,3049,5850,1050,105.600
16 ago 201948,2149,6447,9649,4249,4212.000
15 ago 201947,6348,7347,2347,9047,908.000
14 ago 201948,3048,3047,3147,7147,7113.200
13 ago 201947,9049,2647,9049,2649,265.800
12 ago 201949,9949,9948,2748,2748,273.700
09 ago 201950,0150,2649,0349,2649,2610.000
08 ago 201949,4750,6549,4749,8549,8512.100
07 ago 201948,1150,4847,8548,7648,7615.400
06 ago 201948,7749,8348,3548,6648,664.300
05 ago 201946,7048,5446,6147,7547,759.200
02 ago 201948,6048,6048,6048,6048,601.600
01 ago 201949,6550,1648,3148,4348,4310.000
31 lug 201950,5751,4149,5849,5849,5812.200
30 lug 201950,1251,1950,1250,6050,6013.600
29 lug 201950,0950,5949,8049,8049,803.700
26 lug 201950,7650,7650,0450,0450,048.400
25 lug 201951,2151,5149,9750,6050,604.500
24 lug 201950,0051,5049,7051,1951,1911.600
23 lug 201949,8850,1749,0649,0649,064.900
22 lug 201949,5450,4848,7549,2949,298.500
19 lug 201949,6951,0049,1149,6249,628.300
18 lug 201949,7150,2248,1450,0050,0013.600
17 lug 201949,8050,2749,5049,5149,519.100
16 lug 201949,5049,8048,8349,8049,8020.200
15 lug 201951,4751,4849,4849,8849,8816.300
12 lug 201950,4453,3750,2650,5950,5922.700
11 lug 201952,1752,1750,3150,4450,448.200
10 lug 201952,6553,3351,6651,9951,995.600
09 lug 201952,8053,3951,9352,3552,355.100
08 lug 201953,8054,2652,2853,0053,006.000
05 lug 201953,8554,3253,1753,9053,904.900
03 lug 201954,5054,5054,0254,0254,025.500
*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