Skip to main content
/
FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
26.95
-0.58 (-2.11%)
Jun 13, 2025, 4:00 PM - Market closed

FRP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202527.2627.2726.8126.8726.87-2.40%31,805
Jun 12, 202527.3427.5726.9527.5327.530.66%31,375
Jun 11, 202527.5427.9827.1427.3527.35-0.98%54,856
Jun 10, 202527.2527.7727.2327.6227.621.73%28,027
Jun 9, 202527.0627.4126.9827.1527.151.08%47,958
Jun 6, 202527.2727.4826.7526.8626.86-0.46%30,879
Jun 5, 202527.0527.3626.8126.9926.99-0.61%43,144
Jun 4, 202527.0427.5126.9827.1527.15-0.26%57,641
Jun 3, 202526.9927.4826.9227.2227.220.55%32,065
Jun 2, 202527.1927.7726.9527.0727.07-0.18%47,233
May 30, 202527.3627.4627.0127.1227.12-0.51%72,859
May 29, 202527.1427.4026.9427.2627.260.59%40,176
May 28, 202527.9928.2427.0027.1027.10-3.80%59,556
May 27, 202526.7428.3526.7028.1728.176.42%81,807
May 23, 202526.5026.7926.2526.4726.47-0.45%61,134
May 22, 202526.4526.9126.2026.5926.59-0.15%74,418
May 21, 202527.2427.5526.5626.6326.63-3.44%44,136
May 20, 202526.6927.6726.6927.5827.582.45%56,275
May 19, 202526.5727.3626.1626.9226.921.28%38,036
May 16, 202526.2426.7326.0226.5826.581.03%56,224
May 15, 202526.5726.5726.0026.3126.310.04%33,017
May 14, 202526.7327.0025.9226.3026.30-1.13%60,981
May 13, 202527.9328.0226.4626.6026.60-2.92%45,740
May 12, 202527.9127.9827.1827.4027.400.18%61,218
May 9, 202527.7427.7727.3127.3527.35-0.73%26,574
May 8, 202527.6128.3827.5027.5527.55-0.22%35,866
May 7, 202527.8528.1327.4427.6127.61-0.68%40,108
May 6, 202527.5728.4527.2827.8027.800.94%45,508
May 5, 202527.7827.8927.4827.5427.54-1.33%24,743
May 2, 202527.9628.1827.4727.9127.913.22%50,602
May 1, 202527.1527.4326.5827.0427.041.71%50,428
Apr 30, 202527.1927.3226.3726.5926.59-1.10%47,267
Apr 29, 202526.7527.2726.6026.8826.880.41%33,401
Apr 28, 202526.5627.0126.3426.7726.770.11%38,097
Apr 25, 202526.3326.8726.2126.7426.740.64%37,455
Apr 24, 202526.5427.4126.3026.5726.57-0.52%41,844
Apr 23, 202527.5527.5526.5926.7126.71-0.89%57,564
Apr 22, 202527.5028.3726.9026.9526.951.01%66,250
Apr 21, 202526.6126.8226.3026.6826.68-0.74%43,855
Apr 17, 202526.8627.5526.7026.8826.880.06%53,656
Apr 16, 202526.7627.0426.4626.8726.871.34%47,662
Apr 15, 202526.7026.8326.5126.5126.51-0.97%37,647
Apr 14, 202527.9627.9626.2726.7726.770.56%64,323
Apr 11, 202526.2926.7325.5926.6226.620.80%43,894
Apr 10, 202527.1827.5526.1626.4126.41-2.94%83,628
Apr 9, 202526.2227.6325.3727.2127.212.49%119,707
Apr 8, 202527.4027.8226.3526.5526.55-1.85%56,461
Apr 7, 202527.3728.0126.5027.0527.05-3.19%60,610
Apr 4, 202527.7028.6827.2527.9427.94-0.89%118,225
Apr 3, 202528.1128.7727.7128.1928.19-2.63%80,873