Frp Holdings Ord (FRPH) Historical Stock Data
31.00 ↑0.47 (1.54%)
As of May 3, 2024, 3:31pm EST.
Historical Data
In the past 30 trading days, FRPH is down -0.33% a day on average. There have been 12 days where Frp Holdings Ord closed green and 18 days where FRPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 31.07 | 31.00 | ↓$0.07 (-0.23%) | 30.59 | 31.37 | 14.66K |
| 2024-05-02 | 30.60 | 30.53 | ↓$0.07 (-0.22%) | 30.39 | 31.04 | 21.87K |
| 2024-05-01 | 30.51 | 30.60 | ↑$0.10 (0.31%) | 30.25 | 31.00 | 21.50K |
| 2024-04-30 | 30.80 | 30.31 | ↓$0.49 (-1.59%) | 30.24 | 30.80 | 15.31K |
| 2024-04-29 | 30.73 | 30.74 | ↑$0.01 (0.03%) | 30.47 | 30.84 | 10.59K |
| 2024-04-26 | 30.45 | 30.43 | ↓$0.02 (-0.05%) | 30.38 | 30.48 | 11.39K |
| 2024-04-25 | 30.68 | 30.36 | ↓$0.32 (-1.04%) | 30.05 | 30.82 | 19.07K |
| 2024-04-24 | 30.04 | 30.70 | ↑$0.66 (2.20%) | 30.04 | 30.77 | 21.40K |
| 2024-04-23 | 30.81 | 30.42 | ↓$0.39 (-1.27%) | 30.17 | 30.81 | 14.64K |
| 2024-04-22 | 30.60 | 30.13 | ↓$0.47 (-1.54%) | 30.13 | 30.99 | 24.45K |
| 2024-04-19 | 29.35 | 30.36 | ↑$1.01 (3.44%) | 29.35 | 30.51 | 19.65K |
| 2024-04-18 | 29.35 | 29.38 | ↑$0.03 (0.10%) | 29.35 | 29.68 | 27.47K |
| 2024-04-17 | 29.50 | 29.33 | ↓$0.17 (-0.58%) | 29.00 | 29.61 | 22.57K |
| 2024-04-16 | 30.00 | 29.23 | ↓$0.77 (-2.57%) | 29.23 | 30.00 | 17.73K |
| 2024-04-15 | 30.41 | 30.17 | ↓$0.24 (-0.79%) | 29.50 | 30.70 | 25.96K |
| 2024-04-12 | 59.76 | 59.69 | ↓$0.07 (-0.12%) | 59.29 | 59.76 | 8.51K |
| 2024-04-11 | 61.40 | 60.21 | ↓$1.19 (-1.94%) | 60.04 | 61.40 | 7.87K |
| 2024-04-10 | 60.50 | 60.96 | ↑$0.46 (0.76%) | 60.35 | 61.33 | 25.01K |
| 2024-04-09 | 60.51 | 60.51 | ↑$0.00 (0.00%) | 60.51 | 61.22 | 4.79K |
| 2024-04-08 | 60.96 | 60.52 | ↓$0.44 (-0.72%) | 60.52 | 61.10 | 5.04K |
| 2024-04-05 | 60.36 | 60.60 | ↑$0.24 (0.40%) | 60.36 | 60.71 | 10.77K |
| 2024-04-04 | 60.64 | 60.17 | ↓$0.47 (-0.78%) | 60.06 | 61.76 | 9.57K |
| 2024-04-03 | 59.12 | 59.86 | ↑$0.74 (1.25%) | 59.12 | 61.01 | 7.13K |
| 2024-04-02 | 59.00 | 59.05 | ↑$0.05 (0.08%) | 58.38 | 59.27 | 9.71K |
| 2024-04-01 | 61.69 | 59.77 | ↓$1.92 (-3.11%) | 59.77 | 61.69 | 5.69K |
| 2024-03-28 | 60.99 | 61.40 | ↑$0.41 (0.67%) | 60.81 | 61.70 | 7.84K |
| 2024-03-27 | 58.90 | 60.01 | ↑$1.11 (1.88%) | 58.90 | 60.40 | 9.23K |
| 2024-03-26 | 59.89 | 58.45 | ↓$1.44 (-2.40%) | 58.45 | 60.41 | 10.75K |
| 2024-03-25 | 59.90 | 59.25 | ↓$0.65 (-1.09%) | 59.25 | 59.90 | 6.38K |
| 2024-03-22 | 60.57 | 59.95 | ↓$0.61 (-1.02%) | 59.67 | 60.60 | 7.87K |
Create an account or log in to view more rows.
$FRPH we need those buyers and volume.
$FRPH To the moon!!
$FRPH hint hint this is when you buy a few
$FRPH we finna be at the top yo
$FRPH I’ll be buying more if this dips!
$FRPH today feels different to the moon
$FRPH Silly Bears tricks are for kids
$FRPH see you on the moon
$FRPH volume = money
$FRPH MAY RIP TOMORROW