FRP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	27.55	27.55	26.59	26.71	26.71	-0.89%	57,564
Apr 22, 2025	27.50	28.37	26.90	26.95	26.95	1.01%	66,250
Apr 21, 2025	26.61	26.82	26.30	26.68	26.68	-0.74%	43,855
Apr 17, 2025	26.86	27.55	26.70	26.88	26.88	0.06%	53,656
Apr 16, 2025	26.76	27.04	26.46	26.87	26.87	1.34%	47,662
Apr 15, 2025	26.70	26.83	26.51	26.51	26.51	-0.97%	37,647
Apr 14, 2025	27.96	27.96	26.27	26.77	26.77	0.56%	64,323
Apr 11, 2025	26.29	26.73	25.59	26.62	26.62	0.80%	43,894
Apr 10, 2025	27.18	27.55	26.16	26.41	26.41	-2.94%	83,628
Apr 9, 2025	26.22	27.63	25.37	27.21	27.21	2.49%	119,707
Apr 8, 2025	27.40	27.82	26.35	26.55	26.55	-1.85%	56,461
Apr 7, 2025	27.37	28.01	26.50	27.05	27.05	-3.19%	60,610
Apr 4, 2025	27.70	28.68	27.25	27.94	27.94	-0.89%	118,225
Apr 3, 2025	28.11	28.77	27.71	28.19	28.19	-2.63%	80,873
Apr 2, 2025	29.13	29.69	28.62	28.95	28.95	0.17%	68,772
Apr 1, 2025	28.76	29.18	28.45	28.90	28.90	1.16%	48,157
Mar 31, 2025	28.37	29.07	28.37	28.57	28.57	-0.35%	62,523
Mar 28, 2025	29.07	29.07	28.43	28.67	28.67	-0.66%	30,993
Mar 27, 2025	28.75	28.99	28.50	28.86	28.86	0.45%	24,742
Mar 26, 2025	28.66	28.96	28.31	28.73	28.73	1.38%	23,081
Mar 25, 2025	28.74	28.95	28.19	28.34	28.34	-1.12%	47,547
Mar 24, 2025	28.56	28.94	28.43	28.66	28.66	1.49%	28,071
Mar 21, 2025	28.21	28.70	27.84	28.24	28.24	-0.81%	87,169
Mar 20, 2025	28.76	28.91	28.12	28.47	28.47	-1.01%	22,621
Mar 19, 2025	28.15	29.10	28.01	28.76	28.76	2.51%	34,618
Mar 18, 2025	27.84	28.33	27.49	28.06	28.06	0.84%	43,384
Mar 17, 2025	27.72	28.02	27.64	27.82	27.82	-0.16%	41,420
Mar 14, 2025	27.85	28.03	27.20	27.87	27.87	1.14%	68,459
Mar 13, 2025	28.75	28.75	27.55	27.55	27.55	-3.77%	28,770
Mar 12, 2025	28.20	29.04	28.00	28.63	28.63	1.71%	50,532
Mar 11, 2025	28.42	28.87	28.00	28.15	28.15	-0.14%	38,296
Mar 10, 2025	29.70	29.86	28.10	28.19	28.19	-5.31%	54,371
Mar 7, 2025	29.75	30.35	29.38	29.77	29.77	-0.37%	62,735
Mar 6, 2025	30.49	30.98	29.24	29.88	29.88	-3.61%	85,951
Mar 5, 2025	30.90	31.99	30.51	31.00	31.00	0.03%	42,323
Mar 4, 2025	31.22	31.47	30.91	30.99	30.99	-1.62%	42,205
Mar 3, 2025	31.50	31.83	31.34	31.50	31.50	0.38%	24,912
Feb 28, 2025	31.63	31.63	31.16	31.38	31.38	-	26,621
Feb 27, 2025	31.35	31.64	30.95	31.38	31.38	-0.38%	25,843
Feb 26, 2025	31.12	31.57	30.96	31.50	31.50	1.03%	42,936
Feb 25, 2025	31.13	31.48	30.91	31.18	31.18	0.61%	36,743
Feb 24, 2025	30.98	31.34	30.86	30.99	30.99	0.78%	33,144
Feb 21, 2025	31.28	31.38	30.47	30.75	30.75	-0.81%	28,774
Feb 20, 2025	31.39	31.39	30.89	31.00	31.00	-1.62%	18,181
Feb 19, 2025	31.23	31.66	31.23	31.51	31.51	0.16%	15,745
Feb 18, 2025	31.13	31.56	31.07	31.46	31.46	0.70%	23,461
Feb 14, 2025	31.66	31.94	31.08	31.24	31.24	-0.73%	30,827
Feb 13, 2025	31.15	31.62	30.96	31.47	31.47	1.52%	22,559
Feb 12, 2025	31.13	31.17	30.83	31.00	31.00	-1.65%	24,999
Feb 11, 2025	31.01	31.62	31.01	31.52	31.52	1.16%	16,117