Skip to main content
logo
FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
23.86
+0.05 (0.23%)
Feb 17, 2026, 12:09 PM EST - Market open

FRP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202623.6623.9123.5423.8023.800.46%50,337
Feb 12, 202623.9823.9823.3323.6923.69-0.80%44,132
Feb 11, 202624.2724.3523.7123.8823.88-1.10%65,043
Feb 10, 202623.8124.2223.7424.1524.151.36%43,922
Feb 9, 202623.9223.9223.6023.8223.82-0.58%43,539
Feb 6, 202624.0524.2723.8523.9623.96-0.17%82,320
Feb 5, 202624.0524.3823.8824.0024.00-0.12%90,634
Feb 4, 202623.5624.2223.5224.0324.032.30%141,335
Feb 3, 202623.9024.2223.3623.4923.49-1.80%80,390
Feb 2, 202623.9524.1923.8423.9223.920.04%39,942
Jan 30, 202623.8224.0023.4623.9123.910.38%53,610
Jan 29, 202623.2523.8223.1823.8223.823.25%47,730
Jan 28, 202623.3923.3923.0023.0723.07-2.08%50,648
Jan 27, 202623.3123.6523.2823.5623.560.68%39,692
Jan 26, 202623.5823.8023.3923.4023.40-0.89%30,900
Jan 23, 202623.8123.8623.5023.6123.61-1.05%35,064
Jan 22, 202623.9524.1923.7523.8623.86-0.25%29,059
Jan 21, 202623.5324.0423.5323.9223.921.70%36,811
Jan 20, 202623.8324.0023.4223.5223.52-2.29%30,475
Jan 16, 202624.3624.4923.9824.0724.07-1.43%60,243
Jan 15, 202624.3724.6224.2224.4224.420.49%56,917
Jan 14, 202624.0524.3823.8524.3024.301.50%72,115
Jan 13, 202623.8724.2223.6323.9423.940.46%58,884
Jan 12, 202623.1423.9823.1423.8323.832.27%54,978
Jan 9, 202623.4023.6123.1023.3023.30-0.64%60,815
Jan 8, 202623.2023.6223.2023.4523.451.08%52,431
Jan 7, 202623.1723.4022.9723.2023.200.26%49,218
Jan 6, 202623.0123.1922.8923.1423.140.04%45,564
Jan 5, 202622.7723.3722.7723.1323.131.58%56,308
Jan 2, 202622.8023.1622.5122.7722.77-0.09%79,460
Dec 31, 202522.8622.8622.6122.7922.79-0.18%85,798
Dec 30, 202522.9723.0322.8222.8322.83-0.52%43,533
Dec 29, 202522.7023.0322.6322.9522.950.88%120,069
Dec 26, 202522.7622.8622.6422.7522.750.04%75,666
Dec 24, 202522.5022.8022.5022.7422.741.11%21,796
Dec 23, 202522.5422.8322.4522.4922.49-0.35%73,917
Dec 22, 202522.3223.0322.2222.5722.571.07%109,389
Dec 19, 202522.8523.0722.1722.3322.33-2.79%141,611
Dec 18, 202522.8023.0422.7922.9722.970.92%54,906
Dec 17, 202523.4723.7022.7022.7622.76-2.90%60,671
Dec 16, 202523.1823.4923.0423.4423.441.47%77,440
Dec 15, 202523.5023.5023.0523.1023.10-1.28%108,913
Dec 12, 202523.5523.7123.3123.4023.40-0.30%47,556
Dec 11, 202523.5423.5823.3623.4723.47-0.04%54,589
Dec 10, 202523.3023.7023.3023.4823.480.21%78,366
Dec 9, 202523.3823.7523.3323.4323.430.86%73,945
Dec 8, 202523.2123.3423.0323.2323.230.09%116,155
Dec 5, 202523.0923.2722.9523.2123.210.30%58,471
Dec 4, 202523.1723.3522.9623.1423.14-0.34%50,376
Dec 3, 202522.9224.7822.8723.2223.221.98%64,157