FRP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	22.14	22.37	22.14	22.27	-	3.10%	69,409
Mar 27, 2026	21.54	21.74	21.28	21.60	21.60	-0.64%	86,170
Mar 26, 2026	21.36	22.11	21.04	21.74	21.74	4.92%	99,082
Mar 25, 2026	21.11	21.11	20.53	20.72	20.72	-1.19%	70,714
Mar 24, 2026	21.25	21.44	20.67	20.97	20.97	-2.24%	70,462
Mar 23, 2026	21.19	21.68	20.90	21.45	21.45	3.17%	92,582
Mar 20, 2026	21.30	21.70	20.61	20.79	20.79	-1.61%	117,205
Mar 19, 2026	21.40	21.43	20.96	21.13	21.13	-0.73%	78,736
Mar 18, 2026	22.30	22.66	21.23	21.29	21.29	-4.55%	100,246
Mar 17, 2026	23.10	23.30	22.03	22.30	22.30	-2.32%	255,483
Mar 16, 2026	22.78	23.09	22.60	22.83	22.83	1.15%	79,400
Mar 13, 2026	22.66	22.69	22.24	22.57	22.57	0.22%	78,509
Mar 12, 2026	22.50	22.72	22.45	22.52	22.52	-1.01%	49,769
Mar 11, 2026	22.80	22.99	22.52	22.75	22.75	-0.35%	54,368
Mar 10, 2026	22.87	23.33	22.69	22.83	22.83	-0.26%	46,890
Mar 9, 2026	23.20	23.20	22.52	22.89	22.89	-1.84%	88,283
Mar 6, 2026	23.37	23.40	23.01	23.32	23.32	-1.40%	59,289
Mar 5, 2026	23.83	23.99	23.27	23.65	23.65	-2.15%	47,331
Mar 4, 2026	24.48	24.48	23.98	24.17	24.17	-0.70%	40,532
Mar 3, 2026	24.08	24.40	23.85	24.34	24.34	-0.04%	43,061
Mar 2, 2026	23.73	24.38	23.73	24.35	24.35	1.71%	55,792
Feb 27, 2026	23.83	24.19	23.80	23.94	23.94	-0.17%	42,171
Feb 26, 2026	24.01	24.22	23.72	23.98	23.98	-0.33%	39,499
Feb 25, 2026	23.93	24.25	23.71	24.06	24.06	0.97%	36,446
Feb 24, 2026	24.01	24.01	23.71	23.83	23.83	-0.25%	42,241
Feb 23, 2026	24.05	24.05	23.66	23.89	23.89	-1.24%	45,394
Feb 20, 2026	23.94	24.25	23.52	24.19	24.19	1.00%	59,849
Feb 19, 2026	23.52	24.01	23.52	23.95	23.95	0.55%	33,099
Feb 18, 2026	24.08	24.08	23.70	23.82	23.82	-1.00%	31,515
Feb 17, 2026	23.82	24.13	23.71	24.06	24.06	1.09%	48,484
Feb 13, 2026	23.66	23.91	23.54	23.80	23.80	0.46%	50,337
Feb 12, 2026	23.98	23.98	23.33	23.69	23.69	-0.80%	44,132
Feb 11, 2026	24.27	24.35	23.71	23.88	23.88	-1.10%	65,043
Feb 10, 2026	23.81	24.22	23.74	24.15	24.15	1.36%	43,922
Feb 9, 2026	23.92	23.92	23.60	23.82	23.82	-0.58%	43,539
Feb 6, 2026	24.05	24.27	23.85	23.96	23.96	-0.17%	82,320
Feb 5, 2026	24.05	24.38	23.88	24.00	24.00	-0.12%	90,634
Feb 4, 2026	23.56	24.22	23.52	24.03	24.03	2.30%	141,335
Feb 3, 2026	23.90	24.22	23.36	23.49	23.49	-1.80%	80,390
Feb 2, 2026	23.95	24.19	23.84	23.92	23.92	0.04%	39,942
Jan 30, 2026	23.82	24.00	23.46	23.91	23.91	0.38%	53,610
Jan 29, 2026	23.25	23.82	23.18	23.82	23.82	3.25%	47,730
Jan 28, 2026	23.39	23.39	23.00	23.07	23.07	-2.08%	50,648
Jan 27, 2026	23.31	23.65	23.28	23.56	23.56	0.68%	39,692
Jan 26, 2026	23.58	23.80	23.39	23.40	23.40	-0.89%	30,900
Jan 23, 2026	23.81	23.86	23.50	23.61	23.61	-1.05%	35,064
Jan 22, 2026	23.95	24.19	23.75	23.86	23.86	-0.25%	29,059
Jan 21, 2026	23.53	24.04	23.53	23.92	23.92	1.70%	36,811
Jan 20, 2026	23.83	24.00	23.42	23.52	23.52	-2.29%	30,475
Jan 16, 2026	24.36	24.49	23.98	24.07	24.07	-1.43%	60,243