Stockscreener 앱 받기
24.14
1.36%
0.325
시간 외 거래:
24.15
0.005
+0.02%
Frp Holdings Inc 주식 (FRPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-10 | $24.22 | $23.74 | $0.48 | 43,922.0 | +1.36% |
| 2026-02-09 | $23.92 | $23.60 | $0.32 | 40,690.0 | -0.58% |
| 2026-02-06 | $24.27 | $23.85 | $0.415 | 82,320.0 | -0.17% |
| 2026-02-05 | $24.38 | $23.88 | $0.50 | 90,621.0 | -0.12% |
| 2026-02-04 | $24.22 | $23.52 | $0.70 | 141,335.0 | +2.30% |
| 2026-02-03 | $24.22 | $23.36 | $0.86 | 80,390.0 | -1.80% |
| 2026-02-02 | $24.19 | $23.84 | $0.355 | 39,942.0 | +0.04% |
| 2026-01-30 | $24.00 | $23.46 | $0.5423 | 53,610.0 | +0.38% |
| 2026-01-29 | $23.82 | $23.18 | $0.6398 | 47,730.0 | +3.25% |
| 2026-01-28 | $23.39 | $23.00 | $0.39 | 50,648.0 | -2.08% |
| 2026-01-27 | $23.65 | $23.28 | $0.37 | 39,692.0 | +0.68% |
| 2026-01-26 | $23.80 | $23.39 | $0.41 | 29,977.0 | -0.89% |
| 2026-01-23 | $23.86 | $23.50 | $0.355 | 35,027.0 | -1.05% |
| 2026-01-22 | $24.19 | $23.75 | $0.44 | 29,059.0 | -0.25% |
| 2026-01-21 | $24.04 | $23.53 | $0.505 | 36,811.0 | +1.70% |
| 2026-01-20 | $24.00 | $23.42 | $0.58 | 30,447.0 | -2.29% |
| 2026-01-16 | $24.49 | $23.98 | $0.51 | 59,473.0 | -1.43% |
| 2026-01-15 | $24.62 | $24.22 | $0.40 | 56,917.0 | +0.49% |
| 2026-01-14 | $24.38 | $23.85 | $0.53 | 48,507.0 | +1.50% |
| 2026-01-13 | $24.22 | $23.63 | $0.587 | 58,884.0 | +0.46% |
Frp Holdings Inc 주식 (FRPH) 연도별 가격 이력
이 심층 분석에서는 Frp Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Frp Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Frp Holdings Inc 주식 (FRPH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $24.38 | $23.36 | $1.02 | 563,142.0 | +0.98% |
| 2026-01 | $24.62 | $22.51 | $2.11 | 974,464.0 | +4.91% |
Frp Holdings Inc 주식 (FRPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.78 | $22.17 | $2.61 | 1,558,107.0 | -2.06% |
| 2025-11 | $24.68 | $21.68 | $3.00 | 1,788,662.0 | -1.65% |
| 2025-10 | $25.55 | $22.95 | $2.60 | 1,303,915.0 | -2.71% |
| 2025-09 | $25.81 | $23.97 | $1.84 | 1,192,951.0 | -5.21% |
| 2025-08 | $26.99 | $24.72 | $2.27 | 889,630.0 | -2.65% |
| 2025-07 | $27.56 | $26.38 | $1.18 | 860,560.0 | -1.82% |
| 2025-06 | $27.98 | $26.71 | $1.27 | 1,036,214.0 | -0.85% |
| 2025-05 | $28.45 | $25.92 | $2.53 | 1,059,371.0 | +2.01% |
| 2025-04 | $29.69 | $25.37 | $4.32 | 1,239,175.0 | -6.95% |
| 2025-03 | $31.99 | $27.20 | $4.79 | 905,448.0 | -8.95% |
| 2025-02 | $31.94 | $30.02 | $1.92 | 548,958.0 | +2.75% |
| 2025-01 | $31.39 | $28.58 | $2.81 | 516,776.0 | -0.29% |
Frp Holdings Inc 주식 (FRPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.27 | $29.53 | $2.74 | 435,926.0 | -5.08% |
| 2024-11 | $33.00 | $28.70 | $4.30 | 633,659.0 | +9.93% |
| 2024-10 | $30.50 | $29.00 | $1.50 | 349,830.0 | -2.88% |
| 2024-09 | $30.66 | $28.25 | $2.41 | 404,094.0 | +0.81% |
| 2024-08 | $30.19 | $26.99 | $3.20 | 524,389.0 | -1.56% |
| 2024-07 | $30.99 | $27.12 | $3.87 | 555,293.0 | +5.50% |
| 2024-06 | $30.96 | $27.59 | $3.37 | 491,606.0 | -6.80% |
| 2024-05 | $31.77 | $28.93 | $2.84 | 464,969.0 | +0.96% |
| 2024-04 | $30.99 | $29.00 | $1.99 | 390,725.0 | -1.27% |
| 2024-03 | $31.29 | $29.23 | $2.06 | 443,814.0 | +1.99% |
| 2024-02 | $31.32 | $28.80 | $2.52 | 411,594.0 | +3.61% |
| 2024-01 | $31.94 | $28.01 | $3.93 | 354,770.0 | -7.60% |
0.12%
2.30%
자본화:
|
볼륨(24시간):