Stockscreener 앱 받기
22.63
1.18%
-0.27
시간 외 거래:
22.62
-0.010
-0.04%
Frp Holdings Inc 주식 (FRPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $23.43 | $22.58 | $0.85 | 73,160.0 | -1.18% |
| 2026-05-21 | $22.98 | $22.49 | $0.49 | 74,000.0 | +0.53% |
| 2026-05-20 | $23.04 | $22.45 | $0.58 | 81,116.0 | +0.93% |
| 2026-05-19 | $23.02 | $22.45 | $0.57 | 94,955.0 | -0.57% |
| 2026-05-18 | $22.75 | $21.87 | $0.88 | 116,179.0 | +3.46% |
| 2026-05-15 | $22.25 | $21.44 | $0.81 | 112,947.0 | -0.18% |
| 2026-05-14 | $22.66 | $21.33 | $1.33 | 151,113.0 | +2.66% |
| 2026-05-13 | $22.38 | $21.02 | $1.36 | 131,473.0 | -4.59% |
| 2026-05-12 | $22.98 | $21.68 | $1.30 | 147,428.0 | +1.22% |
| 2026-05-11 | $22.48 | $21.01 | $1.47 | 188,240.0 | +4.87% |
| 2026-05-08 | $21.50 | $20.93 | $0.566 | 65,931.0 | -0.56% |
| 2026-05-07 | $21.53 | $21.15 | $0.38 | 58,707.0 | +0.76% |
| 2026-05-06 | $21.38 | $21.09 | $0.288 | 43,781.0 | -0.52% |
| 2026-05-05 | $21.33 | $20.85 | $0.48 | 51,896.0 | +1.48% |
| 2026-05-04 | $21.21 | $20.62 | $0.5931 | 105,772.0 | -0.57% |
| 2026-05-01 | $21.30 | $20.87 | $0.43 | 31,069.0 | +0.05% |
| 2026-04-30 | $21.31 | $20.66 | $0.65 | 64,064.0 | +1.11% |
| 2026-04-29 | $21.50 | $20.72 | $0.78 | 46,709.0 | -3.97% |
| 2026-04-28 | $21.73 | $21.34 | $0.38 | 29,553.0 | +0.89% |
| 2026-04-27 | $21.77 | $21.42 | $0.35 | 45,571.0 | -0.65% |
| 2026-04-24 | $21.84 | $21.24 | $0.5999 | 36,687.0 | +0.89% |
| 2026-04-23 | $21.69 | $21.33 | $0.36 | 32,557.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $23.43 | $20.62 | $2.81 | 1,600,927.0 | +7.71% |
| 2026-04 | $23.09 | $20.66 | $2.43 | 1,011,620.0 | -3.98% |
| 2026-03 | $24.48 | $20.53 | $3.95 | 1,747,347.0 | -8.60% |
| 2026-02 | $24.38 | $23.33 | $1.05 | 1,057,326.0 | +0.13% |
| 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% |
0.96%
0.88%
자본화:
|
볼륨(24시간):