FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
28.67
-0.19 (-0.66%)
At close: Mar 28, 2025, 4:00 PM
28.95
+0.28 (0.97%)
After-hours: Mar 28, 2025, 5:50 PM EDT
FRP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 31.27 | 31.35 | 30.87 | 31.16 | 31.16 | 0.13% | 25,718 |
| Feb 7, 2025 | 31.26 | 31.30 | 30.77 | 31.12 | 31.12 | -0.45% | 44,622 |
| Feb 6, 2025 | 30.54 | 31.26 | 30.40 | 31.26 | 31.26 | 2.49% | 36,108 |
| Feb 5, 2025 | 30.67 | 30.78 | 30.42 | 30.50 | 30.50 | - | 29,956 |
| Feb 4, 2025 | 30.78 | 30.84 | 30.45 | 30.50 | 30.50 | -0.91% | 54,338 |
| Feb 3, 2025 | 30.06 | 30.92 | 30.02 | 30.78 | 30.78 | 0.79% | 24,791 |
| Jan 31, 2025 | 30.78 | 30.79 | 30.38 | 30.54 | 30.54 | -0.88% | 40,154 |
| Jan 30, 2025 | 30.83 | 31.39 | 30.81 | 30.81 | 30.81 | 0.13% | 10,477 |
| Jan 29, 2025 | 30.82 | 30.94 | 30.50 | 30.77 | 30.77 | -0.36% | 15,507 |
| Jan 28, 2025 | 31.00 | 31.08 | 30.79 | 30.88 | 30.88 | -0.06% | 11,688 |
| Jan 27, 2025 | 30.54 | 31.23 | 30.54 | 30.90 | 30.90 | 1.08% | 31,932 |
| Jan 24, 2025 | 30.43 | 30.82 | 30.20 | 30.57 | 30.57 | 0.03% | 18,557 |
| Jan 23, 2025 | 29.80 | 30.56 | 29.77 | 30.56 | 30.56 | 2.65% | 50,064 |
| Jan 22, 2025 | 30.10 | 30.45 | 29.68 | 29.77 | 29.77 | -1.46% | 31,375 |
| Jan 21, 2025 | 30.70 | 30.88 | 30.21 | 30.21 | 30.21 | -0.76% | 36,007 |
| Jan 17, 2025 | 30.57 | 30.57 | 30.07 | 30.44 | 30.44 | 0.56% | 36,347 |
| Jan 16, 2025 | 30.08 | 30.54 | 30.02 | 30.27 | 30.27 | 1.07% | 40,286 |