Italia markets closed

FRP Holdings, Inc. (FRPH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
43,80+0,98 (+2,29%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202043,4143,9943,4143,8043,8010.190
11 ago 202043,1043,8042,4942,8242,8219.600
10 ago 202042,9943,0942,5642,8842,8814.600
07 ago 202041,1642,8041,1642,7342,7332.200
06 ago 202040,7541,6940,7541,2841,2810.200
05 ago 202040,9840,9839,5040,6840,6813.700
04 ago 202039,5340,6939,5340,4940,4918.300
03 ago 202039,2441,3738,9839,6339,6325.700
31 lug 202039,8439,8439,0639,1239,1230.300
30 lug 202039,3640,1139,2739,6339,636.500
29 lug 202039,5240,2839,3340,1040,1016.900
28 lug 202039,8340,0839,2539,2639,2610.600
27 lug 202040,0340,2439,6740,0040,0013.900
24 lug 202040,6240,7640,0040,0040,0010.700
23 lug 202040,7840,8940,4940,6240,6214.100
22 lug 202040,8341,0040,4040,8440,8410.100
21 lug 202040,7040,8440,3040,7940,7921.400
20 lug 202041,1741,1740,2740,4740,479.200
17 lug 202040,5741,5140,5741,3641,3617.800
16 lug 202041,3541,3540,3440,7240,7211.000
15 lug 202040,8542,1640,8141,4041,4041.100
14 lug 202040,0040,7139,7640,2840,2824.500
13 lug 202040,5340,9839,7639,8939,8938.400
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
*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