FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
31.43
-0.47 (-1.47%)
Nov 20, 2024, 4:00 PM EST - Market closed

FRP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202431.7131.8030.9531.4331.43-1.47%41,480
Nov 19, 202431.2731.9631.2531.9031.901.05%24,900
Nov 18, 202431.1231.7431.1231.5731.571.28%37,704
Nov 15, 202430.8931.2130.6031.1731.171.56%29,004
Nov 14, 202430.6530.9130.4530.6930.690.13%31,334
Nov 13, 202431.1431.2330.6230.6530.65-0.62%27,227
Nov 12, 202431.2831.4630.5930.8430.84-1.81%29,111
Nov 11, 202431.4231.7031.0031.4131.410.90%21,350
Nov 8, 202430.6831.2330.3131.1331.131.83%30,851
Nov 7, 202430.8431.2330.3230.5730.57-0.88%34,009
Nov 6, 202431.0031.2130.5030.8430.842.19%68,548
Nov 5, 202429.4930.1829.4930.1830.182.51%15,515
Nov 4, 202428.7029.4628.7029.4429.441.52%14,895
Nov 1, 202429.1829.3628.9629.0029.00-16,415
Oct 31, 202429.2529.4229.0029.0029.00-0.55%13,414
Oct 30, 202429.3029.5029.1629.1629.16-1.02%10,804
Oct 29, 202429.4029.6729.3429.4629.460.17%16,822
Oct 28, 202429.4629.7229.4129.4129.410.72%11,949
Oct 25, 202429.4629.4629.2029.2029.20-1.35%9,930
Oct 24, 202429.8529.8529.3829.6029.60-0.67%9,120
Oct 23, 202429.8829.8829.5029.8029.80-0.13%13,478
Oct 22, 202429.4129.8529.3129.8429.841.26%12,425
Oct 21, 202430.0430.0729.4529.4729.47-2.42%20,745
Oct 18, 202430.4630.5030.2030.2030.20-0.79%15,137
Oct 17, 202430.1930.4430.0130.4430.440.86%19,729
Oct 16, 202429.9830.2129.6330.1830.181.75%34,231
Oct 15, 202429.9430.1629.6329.6629.66-0.47%24,080
Oct 14, 202429.8229.8629.3529.8029.80-0.47%17,733
Oct 11, 202429.7430.0929.6929.9429.940.67%20,432
Oct 10, 202429.4629.8329.4629.7429.74-0.20%13,575
Oct 9, 202429.8830.0129.7529.8029.800.34%17,466
Oct 8, 202429.6029.8529.1929.7029.701.05%10,011
Oct 7, 202429.9230.0029.3729.3929.39-2.46%21,232
Oct 4, 202429.8730.3029.6830.1330.132.10%13,653
Oct 3, 202429.3229.7029.2029.5129.510.17%13,239
Oct 2, 202429.2829.6729.2829.4629.460.61%12,387
Oct 1, 202429.4529.4529.1329.2829.28-1.94%12,851
Sep 30, 202429.8930.1029.5229.8629.86-0.37%16,750
Sep 27, 202429.9230.0429.5129.9729.971.18%13,861
Sep 26, 202429.5029.9129.4029.6229.620.58%22,355
Sep 25, 202429.6829.6829.1129.4529.45-0.07%11,373
Sep 24, 202429.6229.9729.3529.4729.470.37%17,237
Sep 23, 202429.6629.7229.2029.3629.36-0.27%16,437
Sep 20, 202429.9129.9129.2029.4429.44-2.65%98,529
Sep 19, 202430.0630.6630.0030.2430.242.20%20,301
Sep 18, 202429.4330.4529.3729.5929.590.07%28,126
Sep 17, 202430.0030.4929.5729.5729.57-0.54%15,912
Sep 16, 202429.8129.9229.1229.7329.730.41%16,779
Sep 13, 202429.4229.7629.3729.6129.612.07%12,863
Sep 12, 202428.8529.1628.7029.0129.011.47%17,883
Sep 11, 202428.5128.6628.2528.5928.59-0.28%14,850
Sep 10, 202428.4128.7428.3728.6728.670.49%11,642
Sep 9, 202428.4128.9028.4128.5328.530.28%22,674
Sep 6, 202428.8928.9228.3828.4528.45-1.11%15,537
Sep 5, 202429.3129.6028.7628.7728.77-1.57%14,940
Sep 4, 202429.3030.1129.1529.2329.23-0.41%16,163
Sep 3, 202429.2629.6129.2629.3529.35-0.91%23,363
Aug 30, 202429.8329.8329.6029.6229.62-0.24%52,555
Aug 29, 202430.1930.1929.6929.6929.69-0.70%16,784
Aug 28, 202429.9330.1129.8029.9029.90-0.27%17,774
Aug 27, 202429.6030.1629.6029.9829.982.18%32,986
Aug 26, 202429.6529.8829.3329.3429.34-1.01%23,342
Aug 23, 202429.0029.6629.0029.6429.642.95%28,241
Aug 22, 202428.7429.0328.4628.7928.79-0.31%15,433
Aug 21, 202428.6628.9928.4228.8828.880.07%28,655
Aug 20, 202428.9829.0828.5528.8628.86-2.34%35,331
Aug 19, 202429.5029.6429.3029.5529.550.34%9,578
Aug 16, 202429.4629.5829.1029.4529.45-0.03%14,412
Aug 15, 202429.5229.7328.9329.4629.461.90%26,505
Aug 14, 202429.0029.0028.8028.9128.91-1.20%12,389
Aug 13, 202429.0629.2928.6429.2629.261.67%11,063
Aug 12, 202429.0029.0028.5428.7828.78-1.94%32,448
Aug 9, 202429.5629.5629.0329.3529.35-0.91%14,875
Aug 8, 202428.9929.6228.8429.6229.624.85%17,988
Aug 7, 202428.5128.6028.0028.2528.25-0.14%29,610
Aug 6, 202427.9428.3327.6128.2928.290.89%20,139
Aug 5, 202427.3028.1726.9928.0428.04-0.99%57,482
Aug 2, 202428.2828.6728.1128.3228.32-2.95%24,106
Aug 1, 202429.2729.3028.9729.1829.18-3.02%23,147
Jul 31, 202429.4030.4729.3830.0930.091.48%49,736
Jul 30, 202429.7029.9229.2829.6529.650.58%24,746
Jul 29, 202430.2530.2529.3029.4829.48-2.61%19,245
Jul 26, 202430.5830.5829.6430.2730.270.36%32,391
Jul 25, 202429.7630.8829.4030.1630.162.03%28,964
Jul 24, 202430.1030.5229.5529.5629.56-2.44%16,559
Jul 23, 202429.6930.5929.6930.3030.301.51%29,204
Jul 22, 202429.2330.2328.9929.8529.852.86%16,558
Jul 19, 202429.8930.2628.9429.0229.02-2.75%19,362
Jul 18, 202430.3130.9929.7929.8429.84-2.10%28,866
Jul 17, 202429.4730.7129.4730.4830.482.94%35,080
Jul 16, 202429.2529.6129.2529.6129.611.54%68,661
Jul 15, 202429.2029.5028.9529.1629.160.10%33,208
Jul 12, 202429.5029.6028.7729.1329.13-0.82%34,792
Jul 11, 202428.4929.5028.4029.3729.375.61%48,806
Jul 10, 202427.6327.8127.1227.8127.811.20%18,529
Jul 9, 202427.8427.8427.4127.4827.48-1.36%9,805
Jul 8, 202427.9728.1527.7527.8627.860.54%11,481
Jul 5, 202428.0028.0727.6027.7127.71-0.82%14,148
Jul 3, 202427.9828.0927.5027.9427.940.54%12,372
Jul 2, 202427.9328.2527.7827.7927.79-1.07%18,301