Stockscreener 앱 받기
31.70
0.86%
0.27
시간 외 거래:
31.73
0.03
+0.09%
Frp Holdings Inc 주식 (FRPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $31.86 | $31.23 | $0.635 | 73,661.0 | +0.86% |
| 2024-11-20 | $31.80 | $30.95 | $0.85 | 39,824.0 | -1.47% |
| 2024-11-19 | $31.96 | $31.25 | $0.71 | 24,647.0 | +1.05% |
| 2024-11-18 | $31.74 | $31.12 | $0.62 | 34,982.0 | +1.28% |
| 2024-11-15 | $31.21 | $30.60 | $0.61 | 27,929.0 | +1.56% |
| 2024-11-14 | $30.91 | $30.45 | $0.46 | 28,618.0 | +0.13% |
| 2024-11-13 | $31.23 | $30.62 | $0.61 | 26,379.0 | -0.62% |
| 2024-11-12 | $31.46 | $30.59 | $0.875 | 25,625.0 | -1.81% |
| 2024-11-11 | $31.70 | $31.00 | $0.70 | 20,595.0 | +0.90% |
| 2024-11-08 | $31.23 | $30.30 | $0.925 | 27,381.0 | +1.83% |
| 2024-11-07 | $31.23 | $30.32 | $0.91 | 29,823.0 | -0.88% |
| 2024-11-06 | $31.21 | $30.50 | $0.71 | 65,209.0 | +2.19% |
| 2024-11-05 | $30.18 | $29.49 | $0.69 | 15,313.0 | +2.51% |
| 2024-11-04 | $29.46 | $28.70 | $0.76 | 12,937.0 | +1.52% |
| 2024-11-01 | $29.36 | $28.96 | $0.3999 | 14,706.0 | +0.00% |
| 2024-10-31 | $29.42 | $29.00 | $0.42 | 13,263.0 | -0.55% |
| 2024-10-30 | $29.50 | $29.16 | $0.34 | 9,488.0 | -1.02% |
| 2024-10-29 | $29.67 | $29.34 | $0.33 | 16,297.0 | +0.17% |
| 2024-10-28 | $29.72 | $29.41 | $0.3099 | 11,803.0 | +0.72% |
| 2024-10-25 | $29.45 | $29.20 | $0.255 | 9,436.0 | -1.35% |
| 2024-10-24 | $29.84 | $29.38 | $0.4612 | 9,120.0 | -0.67% |
| 2024-10-23 | $29.88 | $29.50 | $0.38 | 12,851.0 | -0.13% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.96 | $28.70 | $3.26 | 541,290.0 | +9.31% |
| 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% |
Frp Holdings Inc 주식 (FRPH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.77 | $26.75 | $4.02 | 473,190.0 | -11.56% |
| 2022-11 | $30.68 | $26.63 | $4.05 | 524,018.0 | +0.45% |
| 2022-10 | $30.91 | $26.61 | $4.30 | 372,278.0 | +11.53% |
| 2022-09 | $29.55 | $26.54 | $3.01 | 472,834.0 | -5.49% |
| 2022-08 | $30.34 | $28.15 | $2.19 | 475,162.0 | -2.51% |
| 2022-07 | $31.76 | $29.41 | $2.35 | 379,292.0 | -2.24% |
| 2022-06 | $30.75 | $27.70 | $3.05 | 444,912.0 | +0.55% |
| 2022-05 | $31.33 | $26.75 | $4.58 | 611,500.0 | +6.21% |
| 2022-04 | $30.00 | $27.89 | $2.12 | 358,216.0 | -2.23% |
| 2022-03 | $29.93 | $27.88 | $2.05 | 512,590.0 | -0.22% |
| 2022-02 | $29.15 | $27.27 | $1.88 | 354,448.0 | +2.57% |
| 2022-01 | $30.21 | $27.25 | $2.96 | 335,414.0 | -2.28% |
1.49%
자본화:
|
볼륨(24시간):