Historical Stock Prices

FRP 
$20.06
*  
0.49
2.38%
Get FRP Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading FRP now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 20.37 20.98 19.79 20.06 66,356
04/16/2015 20.51 20.63 20.5 20.55 30,361
04/15/2015 20.16 20.65 20.07 20.6 140,002
04/14/2015 19.96 20.09 19.85 20.05 31,682
04/13/2015 19.78 20.18 19.65 19.94 85,630
04/10/2015 20.05 20.05 19.6 19.7 207,467
04/09/2015 20 20.09 19.31 19.9 81,301
04/08/2015 20.04 20.1 19.75 19.96 92,172
04/07/2015 19.89 20.51 19.85 20.05 245,730
04/06/2015 19.26 20.05 19.26 19.98 122,984
04/02/2015 18.23 19.39 18.23 19.33 293,369
04/01/2015 17.6 18.19 17.5 18.18 355,469
03/31/2015 17.45 17.958 17.4 17.6 91,441
03/30/2015 17.83 18.08 17.6 17.66 32,762
03/27/2015 17.54 17.85 17.44 17.69 100,074
03/26/2015 17.5 17.61 17.37 17.58 104,978
03/25/2015 17.75 17.75 17.31 17.5 129,236
03/24/2015 17.69 17.74 17.63 17.66 91,019
03/23/2015 17.06 17.78 17.06 17.57 119,502
03/20/2015 17.38 17.488 16.98 17.03 138,147
03/19/2015 17.03 17.492 17.03 17.28 46,691
03/18/2015 16.51 17.17 16.44 17.14 39,133
03/17/2015 16.43 16.76 16.43 16.6 20,319
03/16/2015 16.67 16.67 16.46 16.65 28,014
03/13/2015 16.45 16.64 16 16.54 52,528
03/12/2015 16.41 16.715 16.335 16.5 39,754
03/11/2015 16.29 16.56 16.14 16.4 65,182
03/10/2015 16.45 16.6 16.21 16.29 53,557
03/09/2015 16.69 16.77 16.49 16.57 54,618
03/06/2015 16.83 17.13 16.52 16.61 150,338
03/05/2015 16.73 17.235 16.46 17.01 98,854
03/04/2015 16.97 17.12 16.5201 16.73 187,696
03/03/2015 17.23 17.57 17.21 17.22 67,201
03/02/2015 16.93 17.39 16.93 17.23 38,055
02/27/2015 17.17 17.23 16.72 16.91 54,711
02/26/2015 17.2 17.31 17.02 17.25 27,754
02/25/2015 17.46 17.52 17.2 17.27 38,665
02/24/2015 17.58 17.68 17.23 17.47 56,868
02/23/2015 17.66 17.69 17.23 17.62 301,118
02/20/2015 16.77 17.74 16.76 17.65 270,460
02/19/2015 16.07 16.93 16.03 16.73 211,784
02/18/2015 16 16.19 15.77 16.1 100,013
02/17/2015 16.2 16.2 16.01 16.08 19,332
02/13/2015 16.2 16.32 15.99 16.14 26,238
02/12/2015 16.01 16.19 16.01 16.15 55,163
02/11/2015 15.88 16.19 15.82 15.97 53,681
02/10/2015 15.78 16.12 15.51 15.98 110,554
02/09/2015 15.46 15.89 15.11 15.61 53,048
02/06/2015 15.81 16.08 15.4 15.47 211,300
02/05/2015 15.46 15.85 15.45 15.76 122,687
02/04/2015 15.54 15.85 15.42 15.46 127,905
02/03/2015 15.44 15.83 15.44 15.69 40,704
02/02/2015 14.99 15.33 14.66 15.31 53,229
01/30/2015 15.12 15.82 14.77 14.96 130,063
01/29/2015 14.76 15.31 14.76 15.3 59,601
01/28/2015 15.11 15.18 14.55 14.64 38,463
01/27/2015 14.65 15.12 14.65 15.05 51,713
01/26/2015 14.84 15.2 14.65 14.9 83,514
01/23/2015 15.11 15.11 14.61 14.84 38,150
01/22/2015 14.59 15.1 14.36 15.06 43,423
01/21/2015 14.52 14.58 14.33 14.52 51,014
01/20/2015 14.66 14.95 14.39 14.61 27,020
01/16/2015 14.33 14.66 14.05 14.62 53,286
01/15/2015 14.48 14.54 14.3 14.39 80,425
01/14/2015 14.44 14.66 14.35 14.41 332,345
01/13/2015 14.54 14.78 14.2875 14.53 84,137
01/12/2015 14.24 14.88 14.205 14.36 67,894
01/09/2015 14.19 14.5 14.03 14.29 68,432
01/08/2015 14.05 14.42 13.85 14.23 59,477
01/07/2015 13.92 14.415 13.57 13.88 49,622
01/06/2015 14 14.015 13.51 13.77 78,708
01/05/2015 14.1 14.1299 13.87 13.94 46,852
01/02/2015 14.21 14.24 14.05 14.19 27,254
12/31/2014 14.29 14.57 14.2 14.21 124,730
12/30/2014 14.547 14.885 14.19 14.2 99,228
12/29/2014 14.36 15.06 14.36 14.91 65,032
12/26/2014 14.46 14.54 14.08 14.36 34,671
12/24/2014 14.3 14.49 14.2 14.35 12,485
12/23/2014 14.6 14.65 13.9 14.29 60,383
12/22/2014 14.4 14.665 14.38 14.48 32,107
12/19/2014 14.3 14.515 14.24 14.43 114,383
12/18/2014 14.46 14.5 14.31 14.34 61,072
12/17/2014 13.64 14.54 13.64 14.31 58,643
12/16/2014 13.5 14.13 13.3 13.65 90,904
12/15/2014 13.76 14 13.32 13.57 32,661
12/12/2014 13.65 13.73 13.37 13.65 76,283
12/11/2014 13.84 14.14 13.81 13.86 81,815
12/10/2014 14.08 14.36 13.68 13.73 90,734
12/09/2014 13.93 14.29 13.53 14.12 113,613
12/08/2014 14.17 14.31 13.875 14.03 41,768
12/05/2014 14.07 14.25 14.07 14.19 53,557
12/04/2014 14.07 14.415 14.02 14.07 39,990
12/03/2014 14.67 14.76 14.16 14.35 66,991
12/02/2014 14.812 14.818 14.4 14.6 37,931
12/01/2014 15.03 15.03 14.35 14.41 65,161
11/28/2014 15.19 15.35 14.74 15.05 58,388
11/26/2014 14.95 15.22 14.95 15.16 71,902
11/25/2014 14.35 15.5 13.96 14.98 545,604
11/24/2014 14.66 14.66 14.04 14.35 59,801
11/21/2014 14.97 14.97 14.42 14.59 63,465
11/20/2014 14.59 14.83 14.45 14.69 102,607
11/19/2014 14.96 15.42 14.53 14.72 58,463
11/18/2014 14.89 15.15 14.89 14.93 40,491
11/17/2014 15.14 15.17 14.76 14.85 47,947
11/14/2014 15.02 15.424 14.83 15.07 40,106
11/13/2014 15.15 15.5 14.96 15 106,281
11/12/2014 14.58 15.18 14.58 15.09 67,547
11/11/2014 14.39 14.9 14.25 14.7 105,443
11/10/2014 14.42 14.42 14.08 14.38 112,669
11/07/2014 15.17 15.17 14.1 14.43 139,845
11/06/2014 16.25 16.25 14.82 15.22 166,226
11/05/2014 15.74 16.47 15.68 16.17 107,348
11/04/2014 16.47 16.64 16.16 16.18 81,536
11/03/2014 16.69 16.9375 16.41 16.54 52,710
10/31/2014 17.05 17.13 16.44 16.6 100,085
10/30/2014 16.48 16.86 16.39 16.55 61,166
10/29/2014 16.4 16.75 16.25 16.605 46,112
10/28/2014 15.35 16.59 15.111 16.32 152,847
10/27/2014 15.24 15.36 15.16 15.21 19,003
10/24/2014 14.89 15.47 14.89 15.39 87,787
10/23/2014 14.86 15.04 14.67 14.85 38,082
10/22/2014 14.9 15.11 14.605 14.68 40,549
10/21/2014 14.49 14.98 14.4 14.9 62,265
10/20/2014 14.1 14.63 14.1 14.42 53,058
10/17/2014 14.74 14.95 14.02 14.22 119,828
10/16/2014 14.26 14.72 14.04 14.5 160,659
10/15/2014 14.07 14.7 13.81 14.51 83,507
10/14/2014 14.12 14.39 14 14.22 68,276
10/13/2014 14.03 14.44 13.81 14 140,588
10/10/2014 14.09 14.55 13.86 14 84,979
10/09/2014 14.88 14.88 14.09 14.2 69,547
10/08/2014 14.63 14.97 14.1201 14.91 91,514
10/07/2014 14.64 14.96 14.44 14.65 77,830
10/06/2014 14.98 14.98 14.48 14.69 121,398
10/03/2014 15.12 15.32 14.8 14.97 132,478
10/02/2014 14.93 15.23 14.67 14.92 76,294
10/01/2014 15.21 15.43 14.8 14.88 74,550
09/30/2014 15.28 15.5 15.1 15.17 127,496
09/29/2014 15.3 15.46 14.78 15.29 110,938
09/26/2014 15.67 15.67 14.84 15.46 108,621
09/25/2014 15.96 15.96 15.49 15.65 205,733
09/24/2014 15.85 16.12 15.3 15.98 74,288
09/23/2014 15.95 16.02 15.73 15.85 48,118
09/22/2014 16.06 16.06 15.89 15.99 52,553
09/19/2014 16.1 16.43 15.94 16.17 139,373
09/18/2014 15.84 16.06 15.69 16.04 57,646
09/17/2014 15.79 16.08 15.69 15.79 31,060
09/16/2014 15.54 16.01 15.54 15.77 58,288
09/15/2014 15.8 15.87 15.45 15.61 63,245
09/12/2014 16.05 16.13 15.69 15.81 110,557
09/11/2014 16.07 16.2 15.9 16.11 170,493
09/10/2014 16.1 16.435 15.69 16.11 420,756
09/09/2014 16.71 16.77 16.125 16.49 258,674
09/08/2014 16.3 16.77 16.19 16.76 276,561
09/05/2014 15.92 16.44 15.92 16.29 79,957
09/04/2014 16.21 16.31 15.96 15.99 78,705
09/03/2014 16.6 16.6 16.08 16.22 117,709
09/02/2014 16.26 16.78 16 16.56 305,956
08/29/2014 15.93 16.33 15.855 16.16 94,456
08/28/2014 15.98 16.1 15.67 15.93 68,875
08/27/2014 16.11 16.462 15.91 16.11 72,914
08/26/2014 16 16.32 15.99 16.13 122,825
08/25/2014 16.12 16.12 15.8 16.01 49,264
08/22/2014 16.33 16.464 16.03 16.08 108,538
08/21/2014 16.26 16.558 16.01 16.33 41,737
08/20/2014 16.25 16.914 16.0901 16.26 21,623
08/19/2014 16.38 16.84 16.24 16.3 53,474
08/18/2014 16.27 16.692 16.014 16.33 167,297
08/15/2014 16.5 16.686 16.12 16.18 188,323
08/14/2014 15.92 16.4 15.92 16.32 108,093
08/13/2014 15.52 16.13 15.52 15.94 84,372
08/12/2014 15.47 15.8924 15.33 15.5 89,547
08/11/2014 15.16 15.6 15 15.53 145,641
08/08/2014 14.62 15.12 14.258 15 133,220
08/07/2014 14.6 14.61 14.21 14.59 227,705
08/06/2014 14.49 14.68 14.03 14.55 136,347
08/05/2014 13.05 14.88 13.05 14.51 262,856
08/04/2014 15.18 16.5 15.08 16.25 205,502
08/01/2014 14.6 15.1 14.53 15.05 244,121
07/31/2014 14.29 14.78 14.26 14.6 252,740
07/30/2014 14.22 14.48 14.01 14.44 217,818
07/29/2014 14.77 15.44 13.98 14.15 259,352
07/28/2014 13.75 13.76 13.47 13.53 48,193
07/25/2014 13.65 13.78 13.51 13.74 57,860
07/24/2014 13.94 13.99 13.714 13.76 33,891
07/23/2014 13.91 14.02 13.85 13.9 25,693
07/22/2014 13.83 14.07 13.8 13.9 129,327
07/21/2014 13.84 13.96 13.7 13.74 96,551
07/18/2014 13.68 14 13.68 13.9 272,433
07/17/2014 13.92 14.03 13.61 13.73 55,692
07/16/2014 13.91 14.08 13.75 14 120,411
07/15/2014 14.01 14.13 13.78 13.83 34,836
07/14/2014 13.85 14.1 13.83 14.02 39,437
07/11/2014 13.9 14.08 13.735 13.75 75,772
07/10/2014 13.52 14 13.52 13.95 61,972
07/09/2014 13.86 14.1 13.69 13.84 42,441
07/08/2014 13.98 14.14 13.68 13.85 50,884
07/07/2014 14.21 14.28 13.685 14.02 292,213
07/03/2014 14.04 14.31 14.04 14.3 13,425
07/02/2014 13.89 14.15 13.89 14.04 242,725
07/01/2014 13.96 14.17 13.85 13.91 130,730
06/30/2014 14.25 14.26 13.91 13.97 99,833
06/27/2014 14.17 14.44 14.15 14.33 143,171
06/26/2014 14.37 14.395 14.16 14.29 26,278
06/25/2014 14.39 14.48 14 14.41 80,605
06/24/2014 14.61 14.75 14.32 14.46 55,628
06/23/2014 14.68 14.77 14.5 14.67 38,284
06/20/2014 14.74 14.75 14.52 14.7 121,714
06/19/2014 14.81 14.82 14.48 14.665 43,776
06/18/2014 14.55 14.7 14.47 14.7 74,545
06/17/2014 14.33 14.88 14.33 14.61 81,428
06/16/2014 14.33 14.52 14.2 14.39 78,218
06/13/2014 14.5 14.54 14.3 14.4 53,378
06/12/2014 14.37 14.53 14.2 14.43 96,935
06/11/2014 14.08 14.46 14.07 14.45 209,914
06/10/2014 14.33 14.49 14.04 14.18 73,776
06/09/2014 14.43 14.48 14.3 14.4 51,540
06/06/2014 14.44 14.63 14.3 14.39 90,464
06/05/2014 13.76 14.63 13.76 14.46 119,140
06/04/2014 13.6 13.79 13.37 13.74 55,352
06/03/2014 13.88 13.99 13.62 13.68 77,386
06/02/2014 14.06 14.342 13.72 14.01 109,179
05/30/2014 14.21 14.37 14.05 14.1 68,103
05/29/2014 14.46 14.624 14.08 14.26 120,764
05/28/2014 14.64 14.865 14.46 14.49 184,396
05/27/2014 15.83 15.83 14.415 14.62 147,848
05/23/2014 14.27 14.49 14.2 14.34 102,054
05/22/2014 13.75 14.5 13.75 14.24 76,936
05/21/2014 13.61 13.71 13.31 13.65 96,396
05/20/2014 13.62 13.708 13.37 13.59 157,827
05/19/2014 13.53 13.7 13.5 13.59 48,680
05/16/2014 13.53 13.75 13.31 13.58 132,316
05/15/2014 13.72 14.106 13.43 13.53 91,361
05/14/2014 13.52 14.15 13.2442 13.84 175,590
05/13/2014 13.75 13.962 13.42 13.53 115,919
05/12/2014 13.2 14 13.2 13.83 281,278
05/09/2014 12.76 13.24 12.54 13.19 145,689
05/08/2014 12.92 13.175 12.55 12.84 127,444
05/07/2014 13.5 13.5 12.9 12.99 224,463
05/06/2014 14 14 13.01 13.54 212,812
05/05/2014 13.69 14.29 13.38 14.13 118,276
05/02/2014 13.49 13.9 13.49 13.81 158,051
05/01/2014 13.58 13.8 13.33 13.46 89,010
04/30/2014 13.56 13.74 13.4 13.64 70,293
04/29/2014 13.73 13.9 13.58 13.61 37,612
04/28/2014 13.23 13.77 13.01 13.61 102,869
04/25/2014 13.53 13.568 13.18 13.24 92,989
04/24/2014 14.05 14.05 13.361 13.63 206,001
04/23/2014 14 14.2 13.91 14 69,201
04/22/2014 13.96 14.15 13.83 14.04 66,441
04/21/2014 13.88 14.06 13.79 13.91 63,562
04/17/2014 13.69 14.08 13.61 13.83 47,341
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?