Stockscreener 앱 받기
25.47
0.12%
-0.03
시간 외 거래:
25.36
-0.11
-0.43%
Frp Holdings Inc 주식 (FRPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $25.77 | $25.25 | $0.515 | 36,532.0 | -0.12% |
| 2025-09-04 | $25.50 | $25.23 | $0.27 | 34,811.0 | +1.11% |
| 2025-09-03 | $25.60 | $25.12 | $0.48 | 35,800.0 | -0.90% |
| 2025-09-02 | $25.81 | $25.45 | $0.36 | 46,860.0 | -0.97% |
| 2025-08-29 | $26.01 | $25.64 | $0.37 | 27,630.0 | -0.50% |
| 2025-08-28 | $26.32 | $25.67 | $0.65 | 48,497.0 | +0.00% |
| 2025-08-27 | $26.23 | $25.59 | $0.635 | 56,423.0 | -0.77% |
| 2025-08-26 | $26.20 | $25.45 | $0.755 | 47,359.0 | +2.68% |
| 2025-08-25 | $26.18 | $25.33 | $0.85 | 19,358.0 | -3.32% |
| 2025-08-22 | $26.49 | $25.41 | $1.08 | 46,407.0 | +2.38% |
| 2025-08-21 | $25.89 | $25.41 | $0.48 | 23,840.0 | -0.31% |
| 2025-08-20 | $26.15 | $25.62 | $0.53 | 36,615.0 | -0.43% |
| 2025-08-19 | $26.22 | $25.60 | $0.62 | 38,746.0 | +0.70% |
| 2025-08-18 | $26.07 | $25.61 | $0.465 | 29,963.0 | -0.85% |
| 2025-08-15 | $26.75 | $25.60 | $1.15 | 44,795.0 | -0.65% |
| 2025-08-14 | $26.99 | $25.77 | $1.22 | 31,155.0 | -2.25% |
| 2025-08-13 | $26.99 | $25.94 | $1.05 | 38,951.0 | -0.30% |
| 2025-08-12 | $26.73 | $25.77 | $0.96 | 54,683.0 | +3.13% |
| 2025-08-11 | $26.68 | $25.88 | $0.80 | 46,051.0 | -0.40% |
| 2025-08-08 | $26.07 | $24.75 | $1.32 | 59,403.0 | +4.99% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $25.81 | $25.12 | $0.69 | 190,535.0 | -0.89% |
| 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% |
3.57%
0.27%
자본화:
|
볼륨(24시간):