Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	FRPH	31.07	31.37	30.59	31.00	0.47	14,664	410	29.55	33.00
2024-05-02	Q	FRPH	30.5974	31.04	30.385	30.53	-0.07	21,874	379	29.00	35.97
2024-05-01	Q	FRPH	30.505	31.00	30.25	30.60	0.29	21,499	506	30.38	31.03
2024-04-30	Q	FRPH	30.80	30.80	30.24	30.31	-0.43	15,311	432	29.25	34.66
2024-04-29	Q	FRPH	30.7318	30.84	30.47	30.74	0.31	10,587	283	30.40	31.04
2024-04-26	Q	FRPH	30.445	30.48	30.375	30.43	0.07	11,392	242	30.12	30.77
2024-04-25	Q	FRPH	30.68	30.82	30.0501	30.36	-0.34	19,069	250	29.25	34.56
2024-04-24	Q	FRPH	30.04	30.77	30.04	30.70	0.28	21,403	514	29.25	34.67
2024-04-23	Q	FRPH	30.81	30.81	30.17	30.42	0.29	14,635	274	29.25	33.00
2024-04-22	Q	FRPH	30.60	30.99	30.13	30.13	-0.23	24,445	371	29.77	35.82
2024-04-19	Q	FRPH	29.35	30.51	29.35	30.36	0.98	19,653	425	30.00	30.57
2024-04-18	Q	FRPH	29.35	29.68	29.35	29.38	0.05	27,467	516	29.02	29.67
2024-04-17	Q	FRPH	29.50	29.61	29.00	29.33	0.10	22,569	347	28.75	33.03
2024-04-16	Q	FRPH	30.00	30.00	29.23	29.23	-0.94	17,729	384	29.05	29.63
2024-04-15	Q	FRPH	30.20	30.695	29.50	29.93	0.085	25,963	265	29.85	30.48
Split 0.5 old shares to 1 new
2024-04-12	Q	FRPH	59.76	59.76	59.29	59.69	-0.52	8,507	273	59.24	59.99
2024-04-11	Q	FRPH	61.40	61.40	60.04	60.21	-0.75	7,874	348	59.85	60.61
2024-04-10	Q	FRPH	60.50	61.33	60.345	60.96	0.45	25,011	409	57.50	71.64
2024-04-09	Q	FRPH	60.51	61.2176	60.51	60.51	-0.01	4,788	209	60.17	60.93
2024-04-08	Q	FRPH	60.96	61.10	60.52	60.52	-0.08	5,041	232	58.50	66.00
2024-04-05	Q	FRPH	60.36	60.71	60.36	60.60	0.43	10,769	236	60.22	60.98
2024-04-04	Q	FRPH	60.6409	61.7638	60.06	60.17	0.31	9,574	315	59.85	60.61
2024-04-03	Q	FRPH	59.12	61.014	59.12	59.86	0.81	7,130	167	59.61	60.37
2024-04-02	Q	FRPH	59.00	59.265	58.38	59.05	-0.72	9,713	362	58.66	59.42
2024-04-01	Q	FRPH	61.69	61.69	59.77	59.77	-1.63	5,687	248	59.52	60.08
2024-03-29	Q	FRPH	60.99	61.70	60.81	61.40	1.39	0	0	61.03	61.80
2024-03-28	Q	FRPH	60.99	61.70	60.81	61.40	1.39	7,838	258	61.03	61.80
2024-03-27	Q	FRPH	58.90	60.40	58.90	60.01	1.56	9,229	402	59.54	60.30
2024-03-26	Q	FRPH	59.89	60.4109	58.45	58.45	-0.80	10,751	278	53.99	63.55
2024-03-25	Q	FRPH	59.90	59.90	59.25	59.25	-0.70	6,375	338	58.93	67.08
2024-03-22	Q	FRPH	60.565	60.60	59.67	59.95	-1.25	7,865	397	59.55	60.31
2024-03-21	Q	FRPH	61.36	61.9776	60.975	61.20	0.42	12,613	313	60.88	61.65
2024-03-20	Q	FRPH	59.72	60.78	59.045	60.78	1.07	7,700	385	60.55	61.31
2024-03-19	Q	FRPH	59.23	60.00	59.17	59.71	0.52	7,484	429	53.99	69.08
2024-03-18	Q	FRPH	60.56	60.56	59.19	59.19	-1.79	12,642	433	30.66	69.01
2024-03-15	Q	FRPH	59.92	61.00	59.66	60.98	0.58	41,791	555	60.60	61.36
2024-03-14	Q	FRPH	62.10	62.27	60.11	60.40	-1.90	11,012	392	60.03	60.68
2024-03-13	Q	FRPH	60.90	62.50	60.80	62.30	1.54	16,181	293	60.00	66.25
2024-03-12	Q	FRPH	60.51	60.76	60.00	60.76	0.08	9,466	288	60.00	71.91
2024-03-11	Q	FRPH	61.04	61.315	60.50	60.68	-0.69	4,489	238	60.00	60.95
2024-03-08	Q	FRPH	61.88	62.58	60.4501	61.37	0.17	6,662	297	60.00	71.91
2024-03-07	Q	FRPH	61.25	61.25	61.125	61.20	0.69	6,479	334	60.00	61.20
2024-03-06	Q	FRPH	60.31	61.24	60.01	60.51	0.48	11,718	302	59.00	71.52
2024-03-05	Q	FRPH	60.31	60.40	60.00	60.03	-0.17	12,553	353	53.99	72.21
2024-03-04	Q	FRPH	60.10	60.75	60.00	60.20	0.20	13,741	370	58.00	71.91
2024-03-01	Q	FRPH	60.05	60.05	60.00	60.00	-0.20	5,318	280	59.00	71.91
2024-02-29	Q	FRPH	60.75	60.75	60.1187	60.20	0.19	6,253	192	56.00	71.91
2024-02-28	Q	FRPH	60.00	61.34	60.00	60.01	-0.09	8,242	232	53.99	67.62
2024-02-27	Q	FRPH	60.0412	60.25	60.00	60.10	-0.26	6,629	194	49.38	66.25
2024-02-26	Q	FRPH	60.01	60.36	60.00	60.36	0.36	5,972	164	53.99	71.91
2024-02-23	Q	FRPH	60.0001	60.555	60.00	60.00	-0.29	5,585	182	53.99	69.32
2024-02-22	Q	FRPH	60.05	60.29	59.96	60.29	0.68	15,468	382	53.99	69.07
2024-02-21	Q	FRPH	59.52	60.1343	59.13	59.61	0.28	8,974	225	53.99	72.21
2024-02-20	Q	FRPH	60.23	60.57	59.33	59.33	-1.25	9,191	264	53.99	66.25
2024-02-19	Q	FRPH	61.25	61.25	60.00	60.58	-0.82	0	0	53.99	71.91
2024-02-16	Q	FRPH	61.25	61.25	60.00	60.58	-0.82	10,649	369	53.99	71.91
2024-02-15	Q	FRPH	60.00	61.75	59.94	61.40	2.14	11,569	310	53.99	71.91
2024-02-14	Q	FRPH	59.35	60.03	58.70	59.26	1.30	12,537	369	53.99	69.13
2024-02-13	Q	FRPH	59.65	59.68	57.60	57.96	-3.29	19,754	543	55.00	67.02
2024-02-12	Q	FRPH	61.62	62.64	61.25	61.25	0.25	15,960	326	58.00	66.25
2024-02-09	Q	FRPH	60.479	61.80	60.479	61.00	0.88	11,098	231	58.00	71.91
2024-02-08	Q	FRPH	59.2301	60.98	59.2301	60.12	1.11	15,396	267	55.00	71.91
2024-02-07	Q	FRPH	59.4527	59.6064	58.4601	59.01	-0.30	6,767	269	51.03	69.08
2024-02-06	Q	FRPH	58.42	59.67	58.21	59.31	1.09	4,592	159	49.38	66.25
2024-02-05	Q	FRPH	58.95	59.00	58.11	58.22	-0.88	9,470	282	58.00	71.91