U.S. markets open in 6 hours 33 minutes
F S&P 500
5,204.00 -8.75 (-0.17%) F Dow Jones
39,143.00 -52.00 (-0.13%) F Nasdaq
18,146.00 -40.50 (-0.22%) E-mini Russell 2000 Index Futur
2,058.70 -6.10 (-0.30%) Petróleo
79.30 +0.31 (+0.39%) Oro
2,321.10 -1.20 (-0.05%)
FRP Holdings, Inc. (FRPH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 22,600 |
| 07 may 2024 | 30.88 | 31.00 | 30.55 | 30.56 | 30.56 | 30,500 |
| 06 may 2024 | 31.36 | 31.77 | 30.84 | 31.07 | 31.07 | 12,200 |
| 03 may 2024 | 31.07 | 31.37 | 30.59 | 31.00 | 31.00 | 14,700 |
| 02 may 2024 | 30.60 | 31.04 | 30.39 | 30.53 | 30.53 | 21,900 |
| 01 may 2024 | 30.51 | 31.00 | 30.25 | 30.60 | 30.60 | 21,500 |
| 30 abr 2024 | 30.80 | 30.80 | 30.24 | 30.31 | 30.31 | 15,300 |
| 29 abr 2024 | 30.73 | 30.84 | 30.47 | 30.74 | 30.74 | 10,600 |
| 26 abr 2024 | 30.45 | 30.48 | 30.38 | 30.43 | 30.43 | 11,400 |
| 25 abr 2024 | 30.68 | 30.82 | 30.05 | 30.36 | 30.36 | 19,100 |
| 24 abr 2024 | 30.04 | 30.77 | 30.04 | 30.70 | 30.70 | 21,400 |
| 23 abr 2024 | 30.81 | 30.81 | 30.17 | 30.42 | 30.42 | 14,600 |
| 22 abr 2024 | 30.60 | 30.99 | 30.13 | 30.13 | 30.13 | 24,400 |
| 19 abr 2024 | 29.35 | 30.51 | 29.35 | 30.36 | 30.36 | 19,700 |
| 18 abr 2024 | 29.35 | 29.68 | 29.35 | 29.38 | 29.38 | 27,500 |
| 17 abr 2024 | 29.50 | 29.61 | 29.00 | 29.33 | 29.33 | 22,600 |
| 16 abr 2024 | 30.00 | 30.00 | 29.23 | 29.23 | 29.23 | 17,700 |
| 15 abr 2024 | 30.41 | 30.70 | 29.50 | 30.17 | 30.17 | 26,000 |
| 15 abr 2024 | 2:1 División de acciones | |||||
| 12 abr 2024 | 29.88 | 29.88 | 29.65 | 29.84 | 29.84 | 17,000 |
| 11 abr 2024 | 30.70 | 30.70 | 30.02 | 30.10 | 30.10 | 15,800 |
| 10 abr 2024 | 30.25 | 30.67 | 30.17 | 30.48 | 30.48 | 50,000 |
| 09 abr 2024 | 30.25 | 30.61 | 30.25 | 30.25 | 30.25 | 9,600 |
| 08 abr 2024 | 30.48 | 30.55 | 30.26 | 30.26 | 30.26 | 10,000 |
| 05 abr 2024 | 30.18 | 30.35 | 30.18 | 30.30 | 30.30 | 21,600 |
| 04 abr 2024 | 30.32 | 30.88 | 30.03 | 30.08 | 30.08 | 19,200 |
| 03 abr 2024 | 29.56 | 30.50 | 29.56 | 29.93 | 29.93 | 14,200 |
| 02 abr 2024 | 29.50 | 29.64 | 29.19 | 29.52 | 29.52 | 19,400 |
| 01 abr 2024 | 30.84 | 30.84 | 29.89 | 29.89 | 29.89 | 11,400 |
| 28 mar 2024 | 30.50 | 30.85 | 30.41 | 30.70 | 30.70 | 15,600 |
| 27 mar 2024 | 29.45 | 30.20 | 29.45 | 30.00 | 30.00 | 18,400 |
| 26 mar 2024 | 29.94 | 30.20 | 29.23 | 29.23 | 29.23 | 21,600 |
| 25 mar 2024 | 29.95 | 29.95 | 29.63 | 29.63 | 29.63 | 12,800 |
| 22 mar 2024 | 30.28 | 30.30 | 29.83 | 29.98 | 29.98 | 15,800 |
| 21 mar 2024 | 30.68 | 30.99 | 30.49 | 30.60 | 30.60 | 25,200 |
| 20 mar 2024 | 29.86 | 30.39 | 29.52 | 30.39 | 30.39 | 15,400 |
| 19 mar 2024 | 29.61 | 30.00 | 29.58 | 29.85 | 29.85 | 15,000 |
| 18 mar 2024 | 30.28 | 30.28 | 29.59 | 29.59 | 29.59 | 25,200 |
| 15 mar 2024 | 29.96 | 30.50 | 29.83 | 30.49 | 30.49 | 83,600 |
| 14 mar 2024 | 31.05 | 31.14 | 30.06 | 30.20 | 30.20 | 22,000 |
| 13 mar 2024 | 30.45 | 31.25 | 30.40 | 31.15 | 31.15 | 32,400 |
| 12 mar 2024 | 30.25 | 30.38 | 30.00 | 30.38 | 30.38 | 19,000 |
| 11 mar 2024 | 30.52 | 30.66 | 30.25 | 30.34 | 30.34 | 9,000 |
| 08 mar 2024 | 30.94 | 31.29 | 30.23 | 30.68 | 30.68 | 13,400 |
| 07 mar 2024 | 30.63 | 30.63 | 30.57 | 30.60 | 30.60 | 13,000 |
| 06 mar 2024 | 30.16 | 30.62 | 30.00 | 30.25 | 30.25 | 23,400 |
| 05 mar 2024 | 30.16 | 30.20 | 30.00 | 30.01 | 30.01 | 25,200 |
| 04 mar 2024 | 30.05 | 30.38 | 30.00 | 30.10 | 30.10 | 27,400 |
| 01 mar 2024 | 30.02 | 30.13 | 30.00 | 30.00 | 30.00 | 10,600 |
| 29 feb 2024 | 30.38 | 30.38 | 30.06 | 30.10 | 30.10 | 12,600 |
| 28 feb 2024 | 30.00 | 30.67 | 30.00 | 30.00 | 30.00 | 16,400 |
| 27 feb 2024 | 30.02 | 30.13 | 30.00 | 30.05 | 30.05 | 13,200 |
| 26 feb 2024 | 30.00 | 30.18 | 30.00 | 30.18 | 30.18 | 12,000 |
| 23 feb 2024 | 30.00 | 30.28 | 30.00 | 30.00 | 30.00 | 11,200 |
| 22 feb 2024 | 30.02 | 30.15 | 29.98 | 30.15 | 30.15 | 31,000 |
| 21 feb 2024 | 29.76 | 30.07 | 29.57 | 29.81 | 29.81 | 18,000 |
| 20 feb 2024 | 30.11 | 30.28 | 29.67 | 29.67 | 29.67 | 18,400 |
| 16 feb 2024 | 30.63 | 30.63 | 30.00 | 30.29 | 30.29 | 21,200 |
| 15 feb 2024 | 30.00 | 30.88 | 29.97 | 30.70 | 30.70 | 23,200 |
| 14 feb 2024 | 29.67 | 30.01 | 29.35 | 29.63 | 29.63 | 25,000 |
| 13 feb 2024 | 29.83 | 29.84 | 28.80 | 28.98 | 28.98 | 39,600 |
| 12 feb 2024 | 30.81 | 31.32 | 30.63 | 30.63 | 30.63 | 32,000 |
| 09 feb 2024 | 30.24 | 30.90 | 30.24 | 30.50 | 30.50 | 22,200 |
| 08 feb 2024 | 29.61 | 30.49 | 29.61 | 30.06 | 30.06 | 30,800 |
| 07 feb 2024 | 29.73 | 29.81 | 29.23 | 29.50 | 29.50 | 13,600 |
| 06 feb 2024 | 29.21 | 29.83 | 29.10 | 29.66 | 29.66 | 9,200 |
| 05 feb 2024 | 29.48 | 29.50 | 29.06 | 29.11 | 29.11 | 19,000 |
| 02 feb 2024 | 30.00 | 30.05 | 29.55 | 29.55 | 29.55 | 23,600 |
| 01 feb 2024 | 28.99 | 30.44 | 28.99 | 30.05 | 30.05 | 20,000 |
| 31 ene 2024 | 29.70 | 30.25 | 29.05 | 29.05 | 29.05 | 22,600 |
| 30 ene 2024 | 30.38 | 30.40 | 30.05 | 30.33 | 30.33 | 8,600 |
| 29 ene 2024 | 29.47 | 30.78 | 29.47 | 30.65 | 30.65 | 14,200 |
| 26 ene 2024 | 30.62 | 30.62 | 29.77 | 29.77 | 29.77 | 11,000 |
| 25 ene 2024 | 29.61 | 30.36 | 28.62 | 30.36 | 30.36 | 23,800 |
| 24 ene 2024 | 29.06 | 29.23 | 28.80 | 29.23 | 29.23 | 15,800 |
| 23 ene 2024 | 30.17 | 30.17 | 29.00 | 29.00 | 29.00 | 25,800 |
| 22 ene 2024 | 29.48 | 30.00 | 29.48 | 29.77 | 29.77 | 18,400 |
| 19 ene 2024 | 29.40 | 29.69 | 29.05 | 29.47 | 29.47 | 18,000 |
| 18 ene 2024 | 28.82 | 29.16 | 28.51 | 29.06 | 29.06 | 12,400 |
| 17 ene 2024 | 28.33 | 29.44 | 28.01 | 28.95 | 28.95 | 17,400 |
| 16 ene 2024 | 29.17 | 29.17 | 28.63 | 28.64 | 28.64 | 22,000 |
| 12 ene 2024 | 29.84 | 29.84 | 29.50 | 29.62 | 29.62 | 9,800 |
| 11 ene 2024 | 29.63 | 29.63 | 29.25 | 29.50 | 29.50 | 18,400 |
| 10 ene 2024 | 29.82 | 29.97 | 29.75 | 29.75 | 29.75 | 17,600 |
| 09 ene 2024 | 29.94 | 29.94 | 29.75 | 29.75 | 29.75 | 8,800 |
| 08 ene 2024 | 29.30 | 30.22 | 29.30 | 30.22 | 30.22 | 9,200 |
| 05 ene 2024 | 29.89 | 30.33 | 29.51 | 29.56 | 29.56 | 21,000 |
| 04 ene 2024 | 30.83 | 31.33 | 30.08 | 30.08 | 30.08 | 19,400 |
| 03 ene 2024 | 31.75 | 31.75 | 30.55 | 30.58 | 30.58 | 23,000 |
| 02 ene 2024 | 31.50 | 31.94 | 31.41 | 31.77 | 31.77 | 17,800 |
| 29 dic 2023 | 31.58 | 31.74 | 31.44 | 31.44 | 31.44 | 19,200 |
| 28 dic 2023 | 32.00 | 32.00 | 31.77 | 31.97 | 31.97 | 12,400 |
| 27 dic 2023 | 32.44 | 32.50 | 32.03 | 32.28 | 32.28 | 22,600 |
| 26 dic 2023 | 32.46 | 32.50 | 32.17 | 32.34 | 32.34 | 19,600 |
| 22 dic 2023 | 32.13 | 32.42 | 32.13 | 32.29 | 32.29 | 20,200 |
| 21 dic 2023 | 31.04 | 31.82 | 30.86 | 31.82 | 31.82 | 14,400 |
| 20 dic 2023 | 31.22 | 32.00 | 30.93 | 31.25 | 31.25 | 31,800 |
| 19 dic 2023 | 31.74 | 31.96 | 31.40 | 31.40 | 31.40 | 26,000 |
| 18 dic 2023 | 31.62 | 32.00 | 31.51 | 31.67 | 31.67 | 25,000 |
| 15 dic 2023 | 31.86 | 31.86 | 30.76 | 31.34 | 31.34 | 64,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.