Stockscreener 앱 받기
27.49
0.51%
-0.06
Frp Holdings Inc 주식 (FRPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $27.77 | $27.45 | $0.31 | 5,453.0 | +0.11% |
| 2025-05-08 | $28.38 | $27.50 | $0.875 | 35,866.0 | -0.22% |
| 2025-05-07 | $28.13 | $27.43 | $0.6977 | 40,108.0 | -0.68% |
| 2025-05-06 | $28.45 | $27.28 | $1.17 | 45,508.0 | +0.94% |
| 2025-05-05 | $27.89 | $27.48 | $0.41 | 24,743.0 | -1.33% |
| 2025-05-02 | $28.18 | $27.47 | $0.7163 | 50,590.0 | +3.22% |
| 2025-05-01 | $27.43 | $26.58 | $0.85 | 50,428.0 | +1.71% |
| 2025-04-30 | $27.32 | $26.37 | $0.95 | 47,267.0 | -1.10% |
| 2025-04-29 | $27.27 | $26.60 | $0.665 | 33,401.0 | +0.41% |
| 2025-04-28 | $27.01 | $26.34 | $0.6699 | 38,097.0 | +0.11% |
| 2025-04-25 | $26.87 | $26.21 | $0.66 | 37,455.0 | +0.64% |
| 2025-04-24 | $27.41 | $26.30 | $1.11 | 41,844.0 | -0.52% |
| 2025-04-23 | $27.55 | $26.59 | $0.96 | 57,564.0 | -0.89% |
| 2025-04-22 | $28.37 | $26.90 | $1.47 | 66,250.0 | +1.01% |
| 2025-04-21 | $26.82 | $26.30 | $0.52 | 43,855.0 | -0.74% |
| 2025-04-17 | $27.55 | $26.70 | $0.85 | 53,656.0 | +0.06% |
| 2025-04-16 | $27.04 | $26.46 | $0.58 | 47,652.0 | +1.34% |
| 2025-04-15 | $26.83 | $26.51 | $0.324 | 37,647.0 | -0.97% |
| 2025-04-14 | $27.96 | $26.27 | $1.69 | 64,323.0 | +0.56% |
| 2025-04-11 | $26.73 | $25.59 | $1.14 | 43,894.0 | +0.80% |
| 2025-04-10 | $27.55 | $26.16 | $1.39 | 83,628.0 | -2.94% |
| 2025-04-09 | $27.63 | $25.37 | $2.26 | 119,707.0 | +2.49% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $28.45 | $26.58 | $1.87 | 252,696.0 | +3.74% |
| 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% |
Frp Holdings Inc 주식 (FRPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.50 | $27.69 | $4.81 | 518,372.0 | +14.02% |
| 2023-11 | $29.94 | $26.75 | $3.19 | 418,704.0 | +2.53% |
| 2023-10 | $28.63 | $26.59 | $2.03 | 413,806.0 | -0.33% |
| 2023-09 | $29.11 | $26.80 | $2.30 | 447,316.0 | -5.27% |
| 2023-08 | $28.84 | $27.50 | $1.34 | 523,092.0 | -0.70% |
| 2023-07 | $29.55 | $27.23 | $2.32 | 445,142.0 | -0.35% |
| 2023-06 | $30.71 | $26.62 | $4.09 | 717,954.0 | +9.01% |
| 2023-05 | $29.32 | $26.23 | $3.10 | 1,681,790.0 | -8.95% |
| 2023-04 | $30.21 | $28.04 | $2.17 | 292,934.0 | +0.21% |
| 2023-03 | $29.93 | $26.72 | $3.22 | 453,852.0 | +5.91% |
| 2023-02 | $29.47 | $27.32 | $2.14 | 305,506.0 | -2.71% |
| 2023-01 | $29.02 | $26.75 | $2.27 | 304,502.0 | +4.29% |
1.88%
16.68%
자본화:
|
볼륨(24시간):