FRA, E2H End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, E2H: EPR PROPERTIES DL -01

04 Sep 2025

LAST: 45.45	CHANGE: 0.05	OPEN: 45.58	HIGH: 45.69	ASK: 0.00	VOLUME: 262
LAST: 45.45	CHG(%): 0.11	PREV: 45.50	LOW: 45.45	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	45.58	45.69	45.45	45.45	262
03 Sep 25	45.50	45.50	45.50	45.50	110
02 Sep 25	46.20	46.20	46.20	46.20	110
01 Sep 25	46.18	46.18	46.18	46.18	110
29 Aug 25	46.10	46.10	46.10	46.10	110
28 Aug 25	47.00	47.00	47.00	47.00	110
27 Aug 25	46.35	46.53	46.35	46.53	110
26 Aug 25	46.10	46.10	46.10	46.10	50
25 Aug 25	45.92	46.40	45.92	46.40	50
22 Aug 25	46.13	46.13	46.13	46.13	200

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	26.15
DivYield:	0.07
Div/Share:	3.46
Price to Book:	1.77
Price to Sales:	6.29

TECHNICAL INDICATORS

MA5:	45.88
MA10:	46.16
MA20:	45.89
MA50:	48.03
MA100:	47.47
MA200:	46.25
STO14:	25.84
RSI14:	55.92
WPR14:	-74.16
MTM14:	0.54
ROC14:	0.01
ATR:	0.36
Week High:	47.00
Week Low:	45.45
Month High:	47.16
Month Low:	44.90
Year High:	52.63
Year Low:	39.35

RECENT DIVIDENDS

Date	Amount
31 Jul 2025	$0.25
30 Jun 2025	$0.25
30 May 2025	$0.25
30 Apr 2025	$0.25
31 Mar 2025	$0.25
28 Feb 2025	$0.24
31 Jan 2025	$0.24
02 Jan 2025	$0.24
29 Nov 2024	$0.24
31 Oct 2024	$0.24