Stockscreener 앱 받기
25.17
0.63%
-0.16
시간 외 거래:
25.16
-0.01
-0.04%
Frp Holdings Inc 주식 (FRPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-22 | $25.41 | $24.96 | $0.445 | 58,409.0 | -0.63% |
| 2025-10-21 | $25.50 | $25.25 | $0.25 | 45,214.0 | -0.55% |
| 2025-10-20 | $25.55 | $24.75 | $0.80 | 64,196.0 | +0.79% |
| 2025-10-17 | $25.29 | $24.68 | $0.61 | 60,608.0 | +1.85% |
| 2025-10-16 | $25.11 | $24.57 | $0.54 | 50,584.0 | -0.44% |
| 2025-10-15 | $25.28 | $24.70 | $0.58 | 42,859.0 | +1.01% |
| 2025-10-14 | $24.85 | $24.07 | $0.78 | 76,591.0 | +1.02% |
| 2025-10-13 | $24.47 | $23.79 | $0.68 | 58,865.0 | +1.58% |
| 2025-10-10 | $24.55 | $23.94 | $0.6086 | 70,219.0 | -1.31% |
| 2025-10-09 | $24.41 | $23.71 | $0.70 | 60,063.0 | +1.63% |
| 2025-10-08 | $24.00 | $23.76 | $0.239 | 38,383.0 | +0.38% |
| 2025-10-07 | $24.21 | $23.74 | $0.47 | 56,074.0 | -1.12% |
| 2025-10-06 | $24.37 | $23.95 | $0.42 | 59,440.0 | -0.21% |
| 2025-10-03 | $24.48 | $24.15 | $0.33 | 46,597.0 | +0.50% |
| 2025-10-02 | $24.09 | $23.52 | $0.57 | 52,637.0 | +0.12% |
| 2025-10-01 | $24.23 | $24.00 | $0.23 | 50,902.0 | -1.27% |
| 2025-09-30 | $24.55 | $24.11 | $0.4315 | 40,389.0 | +0.25% |
| 2025-09-29 | $24.55 | $24.14 | $0.405 | 60,251.0 | -1.06% |
| 2025-09-26 | $24.65 | $23.97 | $0.68 | 93,160.0 | +1.03% |
| 2025-09-25 | $24.66 | $24.10 | $0.5589 | 65,498.0 | -1.06% |
| 2025-09-24 | $24.66 | $24.34 | $0.315 | 65,808.0 | +0.20% |
| 2025-09-23 | $25.04 | $24.47 | $0.57 | 66,462.0 | -1.41% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $25.55 | $23.52 | $2.03 | 950,050.0 | +3.33% |
| 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% |
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% |
2.45%
2.01%
자본화:
|
볼륨(24시간):