首頁 / 個股資料 / 相關公司 / ETF成分股
FRP Holdings, Inc.
〈FRPH〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
NHC National Healthcare 09/19 117.2200 -1.8500 -1.55 511,250 25
UVSP Univest Financial 09/19 31.2100 -0.4000 -1.27 233,689 24
ICFI ICF 09/19 95.1900 -2.5800 -2.64 224,123 24
CTRE CareTrust REIT 09/19 34.3400 -0.3700 -1.07 5,518,139 24
ATEN A10 Networks 09/19 18.1800 0.1100 0.61 2,272,291 24
HMN Horace Mann Educators Corp. 09/19 45.8400 -0.4900 -1.06 687,256 24
SCSC ScanSource, Inc. 09/19 43.8000 -0.5300 -1.20 550,528 24
HSII Heidrick & Struggles 09/19 49.8300 -1.4600 -2.85 435,613 24
PEBO Peoples Bancorp 09/19 30.4800 -0.6300 -2.03 371,149 24
GTY Getty Realty Corp. 09/19 27.3900 -0.3900 -1.40 630,692 24
THFF First Financial 09/19 58.4600 -1.2600 -2.11 179,940 23
MGRC McGrath RentCorp 09/19 120.7700 -2.7000 -2.19 282,774 23
SAFT Safety Insurance 09/19 71.5900 -1.0000 -1.38 180,463 23
MLR Miller Industries 09/19 38.1900 -2.7700 -6.76 411,492 23
WSR Whitestone REIT 09/19 12.7300 -0.2100 -1.62 590,527 23
GSBC Great Southern Bancorp 09/19 62.8800 -1.6300 -2.53 112,081 23
AWR American States Water Company 09/19 71.8900 -0.0300 -0.04 829,745 23
NHI National Health Investors Inc. 09/19 78.5100 -0.7200 -0.91 438,792 23
EBF Ennis Inc. 09/19 18.1400 -0.1600 -0.87 395,939 23
CAC Camden National 09/19 40.2200 -1.3000 -3.13 193,901 23
PFIS Peoples Financial Services 09/19 51.3100 -1.6700 -3.15 108,120 23
TRST TrustCo Bank Corp NY 09/19 39.1200 -0.9200 -2.30 290,243 23
CTBI Community Trust Bancorp 09/19 56.5000 -1.1200 -1.94 152,907 23
TIPT Tiptree 09/19 23.5900 0 0 348,178 23
CRAI CRA International 09/19 210.7900 -1.5200 -0.72 98,123 23
LTC LTC Properties Inc. 09/19 35.8100 -0.0400 -0.11 783,234 23
DCO Ducommun 09/19 93.9700 -2.0300 -2.11 475,858 23
PLUS ePlus 09/19 74.0800 -0.3900 -0.52 716,306 23
UNF UniFirst 09/19 168.4500 -2.2500 -1.32 413,150 23
IMKTA Ingles Markets 09/19 69.4200 -1.2000 -1.70 287,410 23
GOOD Gladstone Commercial Corporation 09/19 12.8800 -0.1500 -1.15 744,334 23
PBH Prestige Consumer Healthcare 09/19 63.1000 -1.0000 -1.56 1,033,476 23
VPG Vishay Precision 09/19 32.9200 -0.2500 -0.75 158,768 23
ADUS Addus 09/19 111.9000 2.0900 1.90 453,006 23
SXC SunCoke Energy Inc. 09/19 7.9200 -0.0200 -0.25 1,552,287 23
SMP Standard Motor Products 09/19 39.5100 -1.0200 -2.52 319,186 22
REX Rex American Resources Corp. 09/19 30.5300 -0.2700 -0.88 672,876 22
IDT IDT 09/19 66.9300 -0.9800 -1.44 912,261 22
SAH Sonic Automotive 09/19 78.6000 -1.2800 -1.60 250,457 22
AMBC Ambac Financial Group, Inc. 09/19 9.1200 0 0 1,034,148 22
IOSP Innospec 09/19 79.5500 -2.5400 -3.09 773,621 22
AMPH Amphastar 09/19 27.6400 0.2000 0.73 1,384,028 22
WSBC WesBanco 09/19 32.2700 -0.0500 -0.15 2,873,076 22
TOWN TowneBank 09/19 35.8700 -0.5200 -1.43 753,887 22
IBOC International Bancshares 09/19 69.7700 -1.1800 -1.66 744,402 22
NPK National Presto Industries Inc. 09/19 112.9000 -2.5400 -2.20 132,775 22
AAT American Assets Trust Inc. 09/19 20.7500 -0.2600 -1.24 881,415 22
NMIH NMI Holdings Inc 09/19 39.4600 0.0700 0.18 1,027,385 22
HNI HNI 09/19 45.5200 -0.3400 -0.74 1,388,621 22
ALEX Alexander & Baldwin Holdings 09/19 18.3700 -0.2700 -1.45 1,099,123 22
AKR Acadia Realty Trust 09/19 20.2900 -0.0800 -0.39 3,121,577 22
WSBF Waterstone Financial, Inc. 09/19 15.1700 -0.1300 -0.85 250,846 22
PLOW Douglas Dynamics 09/19 32.3300 -0.7800 -2.36 205,934 22
TRS TriMas 09/19 39.9200 -0.1000 -0.25 927,713 22
CRMT America's Car-Mart 09/19 32.7700 -1.3700 -4.01 419,821 22
LZB La-Z-Boy 09/19 33.7000 -0.4800 -1.40 1,791,590 22
OFG OFG 09/19 44.2800 -0.5600 -1.25 1,013,326 22
GMRE Global Medical REIT 09/19 37.6500 -1.0000 -2.59 516,892 22
SENEA Seneca Foods Corp. CI A 09/19 103.0500 -0.4100 -0.40 166,237 22
KRG Kite Realty Group Trust 09/19 22.1800 -0.0500 -0.22 3,167,895 22
BHE Benchmark Electronics 09/19 40.1300 -0.6600 -1.62 1,974,163 22
FCBC First Community Bankshares 09/19 36.3800 -1.2200 -3.24 180,092 22
MTX Minerals Technologies Inc. 09/19 62.9200 -1.7600 -2.72 683,244 22
NNI Nelnet, Inc. 09/19 127.0900 -1.2800 -1.00 474,181 22
RM Regional Management Corp. 09/19 44.2000 -1.3400 -2.94 142,303 22
WAFD WaFd 09/19 31.4300 -0.4000 -1.26 1,990,421 22
WMK Weis Markets 09/19 70.9200 -1.1900 -1.65 1,306,604 22
FDP Fresh Del Monte Produce 09/19 35.6900 -0.5800 -1.60 1,085,496 22
GLDD Great Lakes Dredge & Dock 09/19 12.1100 -0.1600 -1.30 1,005,156 22
LXP LXP Industrial Trust 09/19 9.2200 -0.0900 -0.97 6,718,166 22
WERN Werner Enterprises, Inc. 09/19 27.0100 -0.5100 -1.85 1,844,127 22
HURN Huron Consulting Group 09/19 141.8400 -1.8400 -1.28 154,494 22
LOCO El Pollo Loco 09/19 9.9100 -0.2200 -2.17 391,487 22
CCBG Capital City Bank Group 09/19 43.3300 -0.4100 -0.94 219,177 22
AIR AAR 09/19 75.3000 -0.6300 -0.83 851,391 22
NBTB NBT Bancorp 09/19 43.2800 -0.9100 -2.06 832,329 22
CCNE CNB Financial 09/19 26.1500 -0.5000 -1.88 544,525 22
RLJ RLJ Lodging Trust 09/19 7.6700 -0.1200 -1.54 3,900,553 22
NJR New Jersey Resources 09/19 46.9300 0.0800 0.17 1,269,911 22
FPI Farmland Partners 09/19 10.9300 -0.1400 -1.26 380,284 22
MMSI Merit Medical Systems 09/19 83.5600 -0.5400 -0.64 1,949,791 22
DGII Digi International 09/19 37.5700 -0.5400 -1.42 545,551 22
CUBI Customers Bancorp 09/19 66.5100 -1.8700 -2.73 836,796 22
BUSE First Busey 09/19 24.7400 -0.4000 -1.59 2,430,787 22
AIN Albany 09/19 56.3300 -1.2700 -2.20 648,460 22
AMSF AMERISAFE 09/19 43.8900 -0.8200 -1.83 637,027 22
CNOB ConnectOne 09/19 25.8000 -0.4400 -1.68 955,880 22
DX Dynex Capital Inc. 09/19 12.2700 -0.1000 -0.81 14,084,734 22
SBRA Sabra Healthcare REIT 09/19 18.7100 -0.1500 -0.80 3,923,838 22
SCL Stepan 09/19 48.5600 -1.3400 -2.69 386,405 22
ALG Alamo Group 09/19 198.4600 -5.6400 -2.76 261,966 22
PLAB Photronics 09/19 24.9400 -0.0500 -0.20 2,740,327 21
LADR Ladder Capital Corp 09/19 11.3500 -0.0200 -0.18 1,119,697 21
STBA S&T Bancorp, Inc. 09/19 39.2800 -0.7200 -1.80 474,165 21
FRME First Merchants 09/19 40.3000 -0.6600 -1.61 1,638,170 21
PLXS Plexus 09/19 141.0000 -1.7600 -1.23 707,178 21
FBP First BanCorp. 09/19 22.0900 -0.1500 -0.67 2,730,103 21
MTRN Materion 09/19 120.4900 -1.6300 -1.33 394,697 21
IBCP Independent Bank 09/19 31.3500 -0.6200 -1.94 344,403 21
LAUR Laureate Education 09/19 29.8900 0.2800 0.95 2,133,946 21
FFBC First Financial Bancorp. 09/19 26.3600 0 0 2,214,840 21
NTGR NETGEAR 09/19 29.1200 -0.2000 -0.68 492,711 21
IIIN Insteel Industries 09/19 38.5000 -0.8400 -2.14 223,667 21
ABCB Ameris Bancorp 09/19 75.9100 -0.5000 -0.65 1,225,337 21
AGM Federal Agricultural Mortgage - Class C 09/19 183.6000 -4.2500 -2.26 141,413 21
AHH Armada Hoffler Properties, Inc. 09/19 7.3700 -0.1900 -2.51 1,080,794 21
CNMD CONMED 09/19 50.0100 -1.4100 -2.74 563,299 21
WINA Winmark Corporation 09/19 505.6300 -9.3200 -1.81 171,959 21
SCHL Scholastic Corporation 09/19 24.2300 -3.3100 -12.02 2,118,597 21
DCOM Dime Community Bancshares 09/19 30.9200 -0.8600 -2.71 626,331 21
DHT DHT Holdings 09/19 12.5000 -0.3000 -2.34 2,074,211 21
RBCAA Republic Bancorp, Inc. 09/19 74.7900 -2.5150 -3.25 83,925 21
CASS Cass Information Systems 09/19 41.4900 -1.2200 -2.86 109,642 21
SFL SFL Corporation 09/19 7.8500 -0.2100 -2.61 1,916,923 21
SEM Select Medical Holdings 09/19 12.3500 -0.2800 -2.22 2,355,341 21
DGICA Donegal Group - Class A Common Stock 09/19 19.3300 -0.1800 -0.92 476,962 21
CPK Chesapeake Utilities 09/19 128.5600 2.2500 1.78 361,175 21
PGC Peapack-Gladstone Financial Corporation 09/19 29.0600 -0.8800 -2.94 230,873 21
NBHC National Bank Holdings Corporation 09/19 39.9600 -1.6200 -3.90 821,314 21
NRIM Northrim BanCorp Inc 09/19 91.0400 -1.6600 -1.79 121,720 21
WOR Worthington Enterprises 09/19 61.0600 -1.6900 -2.69 582,263 21
QCRH QCR Holdings 09/19 77.9000 -1.3500 -1.70 232,336 21
SUPN Supernus Pharmaceuticals 09/19 46.0400 -0.0900 -0.20 1,365,793 21
LPG Dorian LPG Ltd. 09/19 31.8500 -0.4400 -1.36 1,002,812 21
SXI Standex 09/19 205.9400 -8.7300 -4.07 219,291 21
SBSI Southside Bancshares 09/19 30.1400 -0.7800 -2.52 510,541 21
CSGS CSG Systems 09/19 66.1400 -0.8700 -1.30 1,215,689 21
PMT PennyMac Mortgage Investment Trust 09/19 12.1000 -0.0900 -0.74 2,080,919 21
TCBK TriCo Bancshares 09/19 45.2000 -1.2850 -2.76 344,256 21
VLGEA Village Super Market 09/19 38.6800 -0.6000 -1.53 249,157 21
PCH PotlatchDeltic 09/19 39.8600 -0.8400 -2.06 1,483,185 21
DRH DiamondRock Hospitality Company 09/19 8.3000 -0.0300 -0.36 5,260,005 21
TITN Titan Machinery 09/19 18.2700 -0.9300 -4.84 477,780 21
EPRT Essential Properties Realty Trust 09/19 30.1500 -0.0400 -0.13 4,153,239 21
UFCS United Fire Group 09/19 31.2900 -1.2100 -3.72 336,464 21
UHT Universal Health Realty Income Trust 09/19 41.3500 -0.6900 -1.64 196,645 21
MGEE MGE Energy Inc. 09/19 83.9800 -0.1300 -0.15 546,508 21
JBSS John B. Sanfilippo & Son 09/19 63.2400 -1.3400 -2.07 120,292 21
ANGO AngioDynamics 09/19 10.7700 -0.2400 -2.18 443,013 21
KE Kimball Electronics 09/19 31.5900 -1.5400 -4.65 685,639 21
RUSHA Rush Enterprises - Class A 09/19 57.0200 -0.1100 -0.19 1,532,461 21
TPH TRI Pointe Homes 09/19 34.1600 -0.9600 -2.73 4,183,290 21
UVE UNIVERSAL INSURANCE HOLDINGS INC 09/19 25.6100 -0.1000 -0.39 251,944 21
SPOK Spok 09/19 17.4200 -0.1800 -1.02 131,986 21
KN Knowles 09/19 22.5900 -0.1900 -0.83 1,868,850 21
BV BrightView Holdings 09/19 13.3600 -0.2700 -1.98 2,471,686 21
HRTG Heritage Insurance 09/19 28.4000 2.9700 11.68 1,785,616 21
FNLC The First Bancorp, Inc. 09/19 26.6700 -0.8600 -3.12 71,801 21
WSFS WSFS Financial 09/19 55.4300 -0.5600 -1.00 1,207,497 21
SHO Sunstone Hotel Investors 09/19 9.7800 -0.1400 -1.41 6,335,577 21
NWN Northwest Natural Holding 09/19 42.5300 0.1400 0.33 536,465 21
ABM ABM Industries 09/19 45.0300 -0.5900 -1.29 1,454,308 21
ACCO Acco Brands Corporation 09/19 4.1000 -0.1000 -2.38 1,580,506 21
SXT Sensient Technologies 09/19 102.9400 -0.2000 -0.19 1,017,196 21
PRK Park National 09/19 169.4500 -2.1200 -1.24 235,634 21
UTL UNITIL 09/19 45.3100 -0.5000 -1.09 506,276 21
CBU Community Financial System 09/19 60.6100 -1.4400 -2.32 1,222,322 21
ROCK Gibraltar Industries, Inc. 09/19 61.8500 -0.1500 -0.24 780,294 21
VSEC VSE 09/19 160.9400 -11.7200 -6.79 1,629,946 21
NWE NorthWestern Energy 09/19 56.0800 -0.3600 -0.64 930,256 21
WD Walker & Dunlop Inc. 09/19 87.2300 -0.3100 -0.35 813,482 21
VRNT Verint Systems 09/19 20.2800 -0.0100 -0.05 1,924,622 21
SRCE 1st Source 09/19 63.6500 -1.5600 -2.39 258,062 21
PLPC Preformed Line Products 09/19 201.7900 -4.2400 -2.06 86,855 21
FULT Fulton Financial 09/19 19.3800 -0.0900 -0.46 4,244,803 21
OCFC OceanFirst Financial 09/19 18.2400 -0.2600 -1.41 767,549 21
HLX Helix Energy Solutions Group 09/19 6.2200 -0.3300 -5.04 5,343,411 21
AROW Arrow Financial 09/19 29.3600 -0.4400 -1.48 110,833 21
EIG Employers Holdings Inc. 09/19 42.2400 -0.5500 -1.29 1,214,785 21
INVA Innoviva 09/19 19.1900 -0.7000 -3.52 1,590,772 21
NX Quanex Building Products 09/19 13.7400 -0.8100 -5.57 1,546,569 21
PCRX Pacira BioSciences 09/19 26.6600 0.0100 0.04 1,275,019 21
STC Stewart Information 09/19 75.2800 -1.3000 -1.70 400,642 21
YORW The York Water Company 09/19 30.6800 0.0400 0.13 428,824 21
ITRI Itron 09/19 120.6300 -0.4600 -0.38 2,016,166 21
CTO CTO Realty Growth 09/19 16.3300 -0.1300 -0.79 546,815 21
CLDT Chatham Lodging Trust 09/19 7.1000 -0.0300 -0.42 965,473 21
APEI American Public Education 09/19 35.9200 -0.4100 -1.13 234,686 21
BKH Black Hills 09/19 58.6100 -0.1000 -0.17 888,808 21
BANR Banner 09/19 67.1300 -0.6300 -0.93 599,405 21
BZH Beazer Homes USA 09/19 24.9100 -0.8200 -3.19 778,757 21
SBCF Seacoast Banking Corporation of Florida 09/19 30.9400 -0.5900 -1.87 1,680,650 21
SIGI Selective Insurance 09/19 77.4300 -0.8700 -1.11 1,832,665 21
OFIX Orthofix Medical 09/19 14.7100 -0.7700 -4.97 701,850 21
NTCT NetScout Systems 09/19 25.8300 -0.2300 -0.88 2,214,400 21
SKYW SkyWest 09/19 104.2400 -0.2800 -0.27 803,783 21
CTS CTS 09/19 41.7100 -0.9500 -2.23 677,142 21
FISI Financial Institutions 09/19 27.0100 -0.4400 -1.60 208,426 21
HCKT Hackett Group 09/19 19.8200 -0.8700 -4.20 640,563 21
PEB Pebblebrook Hotel Trust 09/19 11.9600 -0.2500 -2.05 4,331,668 21
MRTN Marten Transport 09/19 11.0700 -0.2100 -1.86 1,028,038 21
ARR Armour Residential REIT, Inc. 09/19 14.5900 -0.1600 -1.08 8,537,621 21
EFSC Enterprise Financial Services 09/19 60.3100 -0.9500 -1.55 561,764 21
MCS Marcus 09/19 15.6400 -0.4600 -2.86 419,447 21
TPC Tutor Perini 09/19 65.4800 -0.7400 -1.12 929,449 21
BBSI Barrett Business Services 09/19 46.1300 -0.7800 -1.66 285,492 21
ENS Enersys 09/19 109.9900 -1.3800 -1.24 1,125,644 21
CBZ CBIZ 09/19 53.7800 -1.1100 -2.02 1,862,855 21
BANF BancFirst 09/19 131.8100 -3.4900 -2.58 434,301 21
APOG Apogee Enterprises 09/19 43.8400 1.2500 2.93 913,456 21
ARI Apollo Commercial Real Estate Finance 09/19 10.5500 -0.1200 -1.12 1,770,738 21
AOSL Alpha and Omega Semiconductor 09/19 28.6200 -0.8500 -2.88 453,715 21
BSRR Sierra Bancorp 09/19 30.2800 -0.8000 -2.57 88,436 21
HSTM HealthStream 09/19 29.0000 -0.1700 -0.58 498,110 21
RWT Redwood Trust 09/19 6.0200 -0.0500 -0.82 2,856,046 21
GCO Genesco 09/19 33.1300 -2.1300 -6.04 312,482 21
HVT Haverty Furniture 09/19 22.6600 -1.1000 -4.63 330,190 21
PFS Provident Financial Services 09/19 19.9000 -0.4200 -2.07 1,984,581 21
TRNO Terreno Realty 09/19 58.4800 -0.1300 -0.22 1,637,274 21
NSIT Insight Enterprises 09/19 119.0700 -1.0700 -0.89 1,831,285 21
CNO CNO Financial Group Inc. 09/19 39.6000 0.0200 0.05 3,887,737 21
FBNC First Bancorp 09/19 53.5300 -1.4100 -2.57 649,340 21
NWBI Northwest Bancshares 09/19 12.5700 -0.2200 -1.72 3,151,313 21