FRPH(FRPH)
FRPH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $22.89 | $23.04 | $22.46 | $22.78 | 81,116 |
| 5/19/2026 | $22.54 | $23.02 | $22.45 | $22.57 | 95,127 |
| 5/18/2026 | $21.87 | $22.75 | $21.87 | $22.70 | 116,400 |
| 5/15/2026 | $22.17 | $22.25 | $21.44 | $21.94 | 112,947 |
| 5/14/2026 | $21.66 | $22.66 | $21.33 | $21.98 | 151,514 |
| 5/13/2026 | $22.36 | $22.38 | $21.02 | $21.41 | 132,011 |
| 5/12/2026 | $22.02 | $22.98 | $21.68 | $22.44 | 147,428 |
| 5/11/2026 | $21.04 | $22.48 | $21.01 | $22.17 | 188,240 |
| 5/8/2026 | $21.35 | $21.50 | $20.93 | $21.14 | 65,931 |
| 5/7/2026 | $21.15 | $21.53 | $21.15 | $21.26 | 58,707 |
| 5/6/2026 | $21.23 | $21.38 | $21.09 | $21.10 | 43,800 |
| 5/5/2026 | $20.91 | $21.33 | $20.85 | $21.21 | 51,900 |
| 5/4/2026 | $21.00 | $21.21 | $20.62 | $20.90 | 105,800 |
| 5/1/2026 | $21.00 | $21.30 | $20.87 | $21.02 | 31,100 |
| 4/30/2026 | $20.75 | $21.31 | $20.66 | $21.01 | 64,100 |
| 4/29/2026 | $21.48 | $21.50 | $20.72 | $20.78 | 46,709 |
| 4/28/2026 | $21.53 | $21.73 | $21.35 | $21.64 | 29,600 |
| 4/27/2026 | $21.52 | $21.77 | $21.42 | $21.45 | 45,900 |
| 4/24/2026 | $21.24 | $21.84 | $21.24 | $21.59 | 36,700 |
| 4/23/2026 | $21.49 | $21.69 | $21.33 | $21.40 | 32,600 |
| 4/22/2026 | $21.72 | $21.84 | $21.36 | $21.47 | 58,900 |
| 4/21/2026 | $21.93 | $22.01 | $21.50 | $21.52 | 41,807 |
| 4/20/2026 | $22.16 | $22.27 | $21.91 | $21.91 | 31,300 |
| 4/17/2026 | $22.23 | $22.60 | $22.20 | $22.30 | 62,600 |
| 4/16/2026 | $21.70 | $22.17 | $21.70 | $22.06 | 55,400 |
| 4/15/2026 | $21.96 | $22.04 | $21.69 | $21.89 | 51,114 |
| 4/14/2026 | $22.33 | $22.52 | $22.07 | $22.07 | 31,400 |
| 4/13/2026 | $22.19 | $22.58 | $21.68 | $22.40 | 80,100 |
| 4/10/2026 | $22.60 | $23.09 | $22.37 | $22.53 | 39,684 |
| 4/9/2026 | $22.45 | $23.00 | $22.45 | $22.72 | 55,705 |
| 4/8/2026 | $22.49 | $22.88 | $22.44 | $22.63 | 35,400 |
| 4/7/2026 | $22.08 | $22.25 | $22.06 | $22.13 | 42,600 |
| 4/6/2026 | $21.95 | $22.25 | $21.91 | $22.18 | 66,532 |
| 4/2/2026 | $21.78 | $22.34 | $21.61 | $22.06 | 58,900 |
| 4/1/2026 | $21.76 | $22.14 | $21.61 | $22.00 | 45,300 |
| 3/31/2026 | $22.52 | $22.57 | $21.76 | $21.88 | 56,100 |
| 3/30/2026 | $21.75 | $22.46 | $21.75 | $22.28 | 78,400 |
| 3/27/2026 | $21.54 | $21.74 | $21.28 | $21.60 | 86,336 |
| 3/26/2026 | $21.36 | $22.11 | $21.04 | $21.74 | 99,300 |
| 3/25/2026 | $21.11 | $21.11 | $20.53 | $20.72 | 71,169 |
| 3/24/2026 | $21.25 | $21.44 | $20.66 | $20.97 | 70,500 |
| 3/23/2026 | $21.19 | $21.68 | $20.90 | $21.45 | 92,600 |
| 3/20/2026 | $21.30 | $21.70 | $20.61 | $20.79 | 117,205 |
| 3/19/2026 | $21.40 | $21.43 | $20.96 | $21.13 | 78,736 |
| 3/18/2026 | $22.30 | $22.66 | $21.23 | $21.29 | 100,246 |
| 3/17/2026 | $23.10 | $23.30 | $22.03 | $22.30 | 255,500 |
| 3/16/2026 | $22.78 | $23.09 | $22.60 | $22.83 | 79,400 |
| 3/13/2026 | $22.66 | $22.69 | $22.24 | $22.57 | 78,509 |
| 3/12/2026 | $22.50 | $22.72 | $22.45 | $22.52 | 49,800 |
| 3/11/2026 | $22.80 | $22.98 | $22.52 | $22.75 | 54,400 |
| 3/10/2026 | $22.87 | $23.33 | $22.69 | $22.83 | 46,900 |
| 3/9/2026 | $23.20 | $23.20 | $22.52 | $22.89 | 88,300 |
| 3/6/2026 | $23.37 | $23.40 | $23.01 | $23.32 | 59,300 |
| 3/5/2026 | $23.83 | $23.99 | $23.27 | $23.65 | 47,331 |
| 3/4/2026 | $24.48 | $24.48 | $23.98 | $24.17 | 40,532 |
| 3/3/2026 | $24.08 | $24.40 | $23.85 | $24.34 | 43,100 |
| 3/2/2026 | $23.73 | $24.38 | $23.73 | $24.35 | 55,800 |
| 2/27/2026 | $23.83 | $24.19 | $23.80 | $23.94 | 42,200 |
| 2/26/2026 | $24.01 | $24.22 | $23.72 | $23.98 | 39,500 |
| 2/25/2026 | $23.93 | $24.25 | $23.71 | $24.06 | 36,446 |
| 2/24/2026 | $24.01 | $24.01 | $23.71 | $23.83 | 42,241 |
| 2/23/2026 | $24.05 | $24.05 | $23.66 | $23.89 | 45,400 |
| 2/20/2026 | $23.94 | $24.25 | $23.52 | $24.19 | 59,849 |