FRPH - FRP Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202049,6650,0349,3150,0350,034.800
27 gen 202049,2650,0049,2649,5049,504.700
24 gen 202050,7750,7750,1350,1350,1313.500
23 gen 202050,8551,1750,4650,4650,469.000
22 gen 202050,5051,2450,2550,4250,423.700
21 gen 202050,7051,1050,1150,4850,4810.800
17 gen 202052,2952,5950,7150,7150,719.000
16 gen 202051,5852,2451,1152,0352,038.300
15 gen 202051,6551,7951,2051,4051,4010.900
14 gen 202052,1352,1451,5051,8651,868.300
13 gen 202050,4851,9849,8951,9351,9311.100
10 gen 202050,7251,9150,5751,1551,157.600
09 gen 202050,8051,4850,6351,3651,364.300
08 gen 202051,5552,0751,1451,1451,144.500
07 gen 202051,8151,8151,5251,6051,603.200
06 gen 202050,7252,2050,6451,7051,709.700
03 gen 202050,4951,2150,4751,0051,004.900
02 gen 202050,2051,0349,9650,9750,977.900
31 dic 201950,1850,5049,8149,8149,8117.700
30 dic 201950,9450,9449,8550,4350,433.200
27 dic 201949,3050,2549,3050,1950,1918.300
26 dic 201949,7549,7549,7549,7549,75700
24 dic 201949,0949,8349,0649,5049,503.100
23 dic 201949,2650,0248,9649,6549,6512.200
20 dic 201950,2350,2349,0549,7149,7137.700
19 dic 201950,9650,9650,0250,0250,0287.900
18 dic 201950,2051,1750,1151,1751,1728.500
17 dic 201950,4550,8450,2150,7350,7316.500
16 dic 201951,0551,0550,1050,5050,5032.200
13 dic 201949,7151,1849,7151,1851,1811.300
12 dic 201949,7150,9549,7150,6150,614.400
11 dic 201950,2151,4050,2150,7450,745.300
10 dic 201950,5051,4050,1050,9450,9414.900
09 dic 201952,2252,8851,2751,2751,279.000
06 dic 201951,8352,7051,4252,3652,3615.400
05 dic 201950,6051,8650,6051,0351,036.500
04 dic 201949,8650,5949,8650,3050,303.900
03 dic 201949,8249,8249,5049,5049,501.300
02 dic 201949,8549,8549,3849,5249,526.600
29 nov 201949,7749,9049,6549,9049,902.700
27 nov 201950,8351,7349,8249,8249,828.700
26 nov 201951,7051,7050,5050,5150,5119.000
25 nov 201950,4752,5050,4752,1752,1712.100
22 nov 201951,3251,3250,2050,2050,205.800
21 nov 201951,4053,3951,1151,1151,114.200
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
*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