Quantcast

Historical Stock Prices

FRPH 
$56.6
*  
1.60
2.75%
Get FRPH Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading FRPH now
Exchange:NASDAQ
Industry: Finance
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: 3 Month, From 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 57.95 58.6 56.55 56.6 18,780
04/19/2018 58.15 58.9 57.725 58.2 11,191
04/18/2018 58.5 59.45 57.85 58.1 15,751
04/17/2018 57.4 58.8 57.4 58.75 49,975
04/16/2018 56.85 57.5 55.85 57.35 25,242
04/13/2018 57 57.45 56.5 56.75 15,653
04/12/2018 56.35 57.35 56.35 57.05 20,330
04/11/2018 56.25 57 56.25 56.85 11,342
04/10/2018 56.3 56.6 56.0501 56.25 25,023
04/09/2018 56.2 56.6999 56 56.1 14,754
04/06/2018 56 56.65 55.85 56.15 16,584
04/05/2018 56.1 56.5 55.85 56.05 13,575
04/04/2018 55.45 56.6 55.45 56.05 20,088
04/03/2018 55.35 56.85 55.3 55.85 54,194
04/02/2018 55.95 55.95 54.529 55.3 21,869
03/29/2018 55.65 57 53.95 56 34,027
03/28/2018 55.75 56.5 55.5 55.6 23,733
03/27/2018 55.65 56.95 55.35 55.5 45,111
03/26/2018 56 57.2197 55.1 55.65 72,522
03/23/2018 55.9 59.95 55.35 55.35 96,772
03/22/2018 55.5 57.15 54.95 55.95 19,272
03/21/2018 56.1 56.4 55.875 56 14,289
03/20/2018 56 56.75 55.1 56.2 42,903
03/19/2018 56.6 56.7 54.6 55.75 40,286
03/16/2018 56.05 57.375 50.56 56.7 102,533
03/15/2018 56.3 56.45 55.8 56.2 8,718
03/14/2018 56.7 56.7 55.825 55.9 25,166
03/13/2018 56.8 56.9 55.55 56.7 22,130
03/12/2018 57 57.3 55.65 56.65 30,961
03/09/2018 56.35 57.9 55.3 57.3 33,444
03/08/2018 55.75 56.7 54.8152 56 32,162
03/07/2018 55.2 58.5 55 56.1 47,514
03/06/2018 55.2 56.525 54.55 55.3 12,047
03/05/2018 53.95 55.7 53.95 55.15 18,165
03/02/2018 52.25 54.8 51.7 54.1 50,165
03/01/2018 51.9 52.85 50.8 52.7 21,542
02/28/2018 54.25 54.25 51.75 52.25 33,137
02/27/2018 53.6 55.05 53.55 54.05 24,404
02/26/2018 51.4 53.6 50.85 53.35 64,584
02/23/2018 50.025 51.2499 49.95 51.05 12,669
02/22/2018 49.65 51.5 49.65 50.9 13,988
02/21/2018 49.8 51.1738 49.35 49.6 12,472
02/20/2018 51.5 51.7 49.45 49.65 9,577
02/16/2018 49.75 51.701 49.75 51 16,254
02/15/2018 48.55 50.4 48.55 50.05 17,811
02/14/2018 48.2 49.85 48.2 49.3 17,003
02/13/2018 48.45 49.602 48.1 48.8 18,059
02/12/2018 46.65 50.4499 46.65 48.9 43,973
02/09/2018 49.75 50.05 49.15 49.9 26,222
02/08/2018 48.6 49.9 48.6 49 21,479
02/07/2018 47.9 50.343 47.9 48.8 13,582
02/06/2018 47.85 48.7999 47.4 48.3 22,376
02/05/2018 49.35 50.266 48.1 48.15 24,164
02/02/2018 49.5 50 48.7092 49.8 21,542
02/01/2018 50.45 50.45 49.2 50 15,536
01/31/2018 49.4 50.3 49.108 49.95 10,887
01/30/2018 48.05 49.6999 48 49.4 16,705
01/29/2018 48.75 50.0499 48.5 48.5 19,001
01/26/2018 47.55 49.7 47.125 49.25 11,164
01/25/2018 46.95 47.6 45.95 47.6 2,683
01/24/2018 46.95 47.3 46.95 47.15 3,030
01/23/2018 47.6063 47.6063 46.5 46.75 6,522
01/22/2018 46.45 46.9 46.3 46.9 8,403
*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?

Smart Portfolio