FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
24.21
-0.09 (-0.37%)
Sep 30, 2025, 3:05 PM EDT - Market open
FRP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.44 | 24.55 | 24.15 | 24.12 | - | -0.76% | 3,206 |
| Sep 29, 2025 | 24.55 | 24.55 | 24.15 | 24.30 | 24.30 | -1.06% | 60,520 |
| Sep 26, 2025 | 24.25 | 24.65 | 23.97 | 24.56 | 24.56 | 1.03% | 91,016 |
| Sep 25, 2025 | 24.50 | 24.66 | 24.10 | 24.31 | 24.31 | -1.06% | 65,498 |
| Sep 24, 2025 | 24.51 | 24.66 | 24.34 | 24.57 | 24.57 | 0.20% | 65,808 |
| Sep 23, 2025 | 24.87 | 25.04 | 24.47 | 24.52 | 24.52 | -1.41% | 66,462 |
| Sep 22, 2025 | 24.64 | 25.01 | 24.49 | 24.87 | 24.87 | 1.51% | 65,946 |
| Sep 19, 2025 | 24.98 | 25.12 | 24.42 | 24.50 | 24.50 | -2.08% | 176,437 |
| Sep 18, 2025 | 25.02 | 25.28 | 24.85 | 25.02 | 25.02 | 0.60% | 50,249 |
| Sep 17, 2025 | 25.05 | 25.49 | 24.75 | 24.87 | 24.87 | -0.56% | 78,450 |
| Sep 16, 2025 | 24.80 | 25.06 | 24.80 | 25.01 | 25.01 | 0.64% | 46,775 |
| Sep 15, 2025 | 25.18 | 25.28 | 24.84 | 24.85 | 24.85 | -1.58% | 29,194 |
| Sep 12, 2025 | 25.35 | 25.46 | 25.00 | 25.25 | 25.25 | -0.55% | 30,284 |
| Sep 11, 2025 | 24.99 | 25.52 | 24.99 | 25.39 | 25.39 | 1.64% | 58,308 |
| Sep 10, 2025 | 25.37 | 25.57 | 24.96 | 24.98 | 24.98 | -1.54% | 30,490 |
| Sep 9, 2025 | 25.51 | 25.58 | 25.31 | 25.37 | 25.37 | -0.82% | 32,721 |
| Sep 8, 2025 | 25.54 | 25.58 | 25.24 | 25.58 | 25.58 | 0.43% | 48,544 |
| Sep 5, 2025 | 25.54 | 25.77 | 25.26 | 25.47 | 25.47 | -0.12% | 36,532 |
| Sep 4, 2025 | 25.30 | 25.50 | 25.23 | 25.50 | 25.50 | 1.11% | 34,811 |
| Sep 3, 2025 | 25.37 | 25.60 | 25.12 | 25.22 | 25.22 | -0.90% | 35,800 |
| Sep 2, 2025 | 25.60 | 25.81 | 25.45 | 25.45 | 25.45 | -0.97% | 46,860 |
| Aug 29, 2025 | 25.76 | 26.01 | 25.64 | 25.70 | 25.70 | -0.50% | 27,630 |
| Aug 28, 2025 | 25.96 | 26.32 | 25.67 | 25.83 | 25.83 | - | 48,497 |
| Aug 27, 2025 | 26.03 | 26.23 | 25.60 | 25.83 | 25.83 | -0.77% | 56,423 |
| Aug 26, 2025 | 25.45 | 26.21 | 25.45 | 26.03 | 26.03 | 2.68% | 47,359 |
| Aug 25, 2025 | 26.08 | 26.18 | 25.33 | 25.35 | 25.35 | -3.32% | 19,358 |
| Aug 22, 2025 | 26.05 | 26.49 | 25.41 | 26.22 | 26.22 | 2.38% | 46,407 |
| Aug 21, 2025 | 25.89 | 25.89 | 25.41 | 25.61 | 25.61 | -0.31% | 23,840 |
| Aug 20, 2025 | 26.00 | 26.15 | 25.62 | 25.69 | 25.69 | -0.43% | 36,615 |
| Aug 19, 2025 | 25.60 | 26.22 | 25.60 | 25.80 | 25.80 | 0.70% | 38,746 |
| Aug 18, 2025 | 25.93 | 26.08 | 25.61 | 25.62 | 25.62 | -0.85% | 29,963 |
| Aug 15, 2025 | 26.14 | 26.75 | 25.60 | 25.84 | 25.84 | -0.65% | 44,795 |
| Aug 14, 2025 | 26.99 | 26.99 | 25.77 | 26.01 | 26.01 | -2.25% | 31,155 |
| Aug 13, 2025 | 26.54 | 26.99 | 25.94 | 26.61 | 26.61 | -0.30% | 38,951 |
| Aug 12, 2025 | 26.10 | 26.73 | 25.77 | 26.69 | 26.69 | 3.13% | 54,683 |
| Aug 11, 2025 | 26.10 | 26.68 | 25.88 | 25.88 | 25.88 | -0.40% | 46,051 |
| Aug 8, 2025 | 24.88 | 26.07 | 24.75 | 25.99 | 25.99 | 4.99% | 59,403 |
| Aug 7, 2025 | 26.60 | 26.60 | 24.72 | 24.75 | 24.75 | -6.95% | 68,784 |
| Aug 6, 2025 | 26.25 | 26.78 | 26.25 | 26.60 | 26.60 | 0.72% | 59,072 |
| Aug 5, 2025 | 26.40 | 26.63 | 26.15 | 26.41 | 26.41 | 0.34% | 31,075 |
| Aug 4, 2025 | 26.11 | 26.53 | 26.11 | 26.32 | 26.32 | 1.43% | 28,140 |
| Aug 1, 2025 | 26.33 | 26.60 | 25.89 | 25.95 | 25.95 | -1.70% | 52,683 |
| Jul 31, 2025 | 26.66 | 26.70 | 26.38 | 26.40 | 26.40 | -0.98% | 39,296 |
| Jul 30, 2025 | 27.24 | 27.32 | 26.57 | 26.66 | 26.66 | -1.70% | 35,108 |
| Jul 29, 2025 | 27.33 | 27.33 | 27.05 | 27.12 | 27.12 | -0.06% | 20,396 |
| Jul 28, 2025 | 27.20 | 27.40 | 26.89 | 27.14 | 27.14 | -0.31% | 22,332 |
| Jul 25, 2025 | 27.25 | 27.25 | 26.93 | 27.22 | 27.22 | -0.11% | 24,947 |
| Jul 24, 2025 | 27.46 | 27.50 | 27.25 | 27.25 | 27.25 | -0.87% | 22,256 |
| Jul 23, 2025 | 27.27 | 27.50 | 27.20 | 27.49 | 27.49 | 0.81% | 36,365 |
| Jul 22, 2025 | 27.44 | 27.50 | 27.25 | 27.27 | 27.27 | -0.44% | 47,313 |