FRP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.54	30.40	29.54	30.05	30.05	0.57%	76,966
Dec 19, 2024	30.18	30.33	29.88	29.88	29.88	-0.80%	26,015
Dec 18, 2024	31.34	31.62	29.96	30.12	30.12	-3.92%	33,763
Dec 17, 2024	31.50	31.54	31.21	31.35	31.35	-0.41%	15,421
Dec 16, 2024	31.83	31.84	31.15	31.48	31.48	0.29%	11,558
Dec 13, 2024	31.88	31.88	31.34	31.39	31.39	-1.75%	16,352
Dec 12, 2024	32.20	32.27	31.95	31.95	31.95	-0.56%	14,743
Dec 11, 2024	32.02	32.27	31.76	32.13	32.13	1.29%	26,115
Dec 10, 2024	32.00	32.12	31.61	31.72	31.72	-0.81%	28,624
Dec 9, 2024	31.76	32.26	31.75	31.98	31.98	0.57%	15,153
Dec 6, 2024	31.85	31.87	31.48	31.80	31.80	-0.22%	14,710
Dec 5, 2024	31.93	31.93	31.50	31.87	31.87	-0.19%	14,499
Dec 4, 2024	31.82	32.00	31.58	31.93	31.93	0.41%	21,435
Dec 3, 2024	31.99	32.00	31.61	31.80	31.80	-0.33%	22,784
Dec 2, 2024	31.78	32.00	31.31	31.91	31.91	0.08%	35,416
Nov 29, 2024	32.33	32.33	31.88	31.88	31.88	-0.47%	19,055
Nov 27, 2024	31.90	32.18	31.83	32.03	32.03	0.79%	11,552
Nov 26, 2024	31.76	31.99	31.51	31.78	31.78	-0.72%	26,163
Nov 25, 2024	33.00	33.00	31.94	32.01	32.01	-1.45%	42,481
Nov 22, 2024	31.88	32.50	31.75	32.48	32.48	2.46%	73,380
Nov 21, 2024	31.23	31.87	31.23	31.70	31.70	0.86%	73,808
Nov 20, 2024	31.71	31.80	30.95	31.43	31.43	-1.47%	41,480
Nov 19, 2024	31.27	31.96	31.25	31.90	31.90	1.05%	24,900
Nov 18, 2024	31.12	31.74	31.12	31.57	31.57	1.28%	37,704
Nov 15, 2024	30.89	31.21	30.60	31.17	31.17	1.56%	29,004
Nov 14, 2024	30.65	30.91	30.45	30.69	30.69	0.13%	31,334
Nov 13, 2024	31.14	31.23	30.62	30.65	30.65	-0.62%	27,227
Nov 12, 2024	31.28	31.46	30.59	30.84	30.84	-1.81%	29,111
Nov 11, 2024	31.42	31.70	31.00	31.41	31.41	0.90%	21,350
Nov 8, 2024	30.68	31.23	30.31	31.13	31.13	1.83%	30,851
Nov 7, 2024	30.84	31.23	30.32	30.57	30.57	-0.88%	34,009
Nov 6, 2024	31.00	31.21	30.50	30.84	30.84	2.19%	68,548
Nov 5, 2024	29.49	30.18	29.49	30.18	30.18	2.51%	15,515
Nov 4, 2024	28.70	29.46	28.70	29.44	29.44	1.52%	14,895
Nov 1, 2024	29.18	29.36	28.96	29.00	29.00	-	16,415
Oct 31, 2024	29.25	29.42	29.00	29.00	29.00	-0.55%	13,414
Oct 30, 2024	29.30	29.50	29.16	29.16	29.16	-1.02%	10,804
Oct 29, 2024	29.40	29.67	29.34	29.46	29.46	0.17%	16,822
Oct 28, 2024	29.46	29.72	29.41	29.41	29.41	0.72%	11,949
Oct 25, 2024	29.46	29.46	29.20	29.20	29.20	-1.35%	9,930
Oct 24, 2024	29.85	29.85	29.38	29.60	29.60	-0.67%	9,120
Oct 23, 2024	29.88	29.88	29.50	29.80	29.80	-0.13%	13,478
Oct 22, 2024	29.41	29.85	29.31	29.84	29.84	1.26%	12,425
Oct 21, 2024	30.04	30.07	29.45	29.47	29.47	-2.42%	20,745
Oct 18, 2024	30.46	30.50	30.20	30.20	30.20	-0.79%	15,137
Oct 17, 2024	30.19	30.44	30.01	30.44	30.44	0.86%	19,729
Oct 16, 2024	29.98	30.21	29.63	30.18	30.18	1.75%	34,231
Oct 15, 2024	29.94	30.16	29.63	29.66	29.66	-0.47%	24,080
Oct 14, 2024	29.82	29.86	29.35	29.80	29.80	-0.47%	17,733
Oct 11, 2024	29.74	30.09	29.69	29.94	29.94	0.67%	20,432
Oct 10, 2024	29.46	29.83	29.46	29.74	29.74	-0.20%	13,575
Oct 9, 2024	29.88	30.01	29.75	29.80	29.80	0.34%	17,466
Oct 8, 2024	29.60	29.85	29.19	29.70	29.70	1.05%	10,011
Oct 7, 2024	29.92	30.00	29.37	29.39	29.39	-2.46%	21,232
Oct 4, 2024	29.87	30.30	29.68	30.13	30.13	2.10%	13,653
Oct 3, 2024	29.32	29.70	29.20	29.51	29.51	0.17%	13,239
Oct 2, 2024	29.28	29.67	29.28	29.46	29.46	0.61%	12,387
Oct 1, 2024	29.45	29.45	29.13	29.28	29.28	-1.94%	12,851
Sep 30, 2024	29.89	30.10	29.52	29.86	29.86	-0.37%	16,750
Sep 27, 2024	29.92	30.04	29.51	29.97	29.97	1.18%	13,861
Sep 26, 2024	29.50	29.91	29.40	29.62	29.62	0.58%	22,355
Sep 25, 2024	29.68	29.68	29.11	29.45	29.45	-0.07%	11,373
Sep 24, 2024	29.62	29.97	29.35	29.47	29.47	0.37%	17,237
Sep 23, 2024	29.66	29.72	29.20	29.36	29.36	-0.27%	16,437
Sep 20, 2024	29.91	29.91	29.20	29.44	29.44	-2.65%	98,529
Sep 19, 2024	30.06	30.66	30.00	30.24	30.24	2.20%	20,301
Sep 18, 2024	29.43	30.45	29.37	29.59	29.59	0.07%	28,126
Sep 17, 2024	30.00	30.49	29.57	29.57	29.57	-0.54%	15,912
Sep 16, 2024	29.81	29.92	29.12	29.73	29.73	0.41%	16,779
Sep 13, 2024	29.42	29.76	29.37	29.61	29.61	2.07%	12,863
Sep 12, 2024	28.85	29.16	28.70	29.01	29.01	1.47%	17,883
Sep 11, 2024	28.51	28.66	28.25	28.59	28.59	-0.28%	14,850
Sep 10, 2024	28.41	28.74	28.37	28.67	28.67	0.49%	11,642
Sep 9, 2024	28.41	28.90	28.41	28.53	28.53	0.28%	22,674
Sep 6, 2024	28.89	28.92	28.38	28.45	28.45	-1.11%	15,537
Sep 5, 2024	29.31	29.60	28.76	28.77	28.77	-1.57%	14,940
Sep 4, 2024	29.30	30.11	29.15	29.23	29.23	-0.41%	16,163
Sep 3, 2024	29.26	29.61	29.26	29.35	29.35	-0.91%	23,363
Aug 30, 2024	29.83	29.83	29.60	29.62	29.62	-0.24%	52,555
Aug 29, 2024	30.19	30.19	29.69	29.69	29.69	-0.70%	16,784
Aug 28, 2024	29.93	30.11	29.80	29.90	29.90	-0.27%	17,774
Aug 27, 2024	29.60	30.16	29.60	29.98	29.98	2.18%	32,986
Aug 26, 2024	29.65	29.88	29.33	29.34	29.34	-1.01%	23,342
Aug 23, 2024	29.00	29.66	29.00	29.64	29.64	2.95%	28,241
Aug 22, 2024	28.74	29.03	28.46	28.79	28.79	-0.31%	15,433
Aug 21, 2024	28.66	28.99	28.42	28.88	28.88	0.07%	28,655
Aug 20, 2024	28.98	29.08	28.55	28.86	28.86	-2.34%	35,331
Aug 19, 2024	29.50	29.64	29.30	29.55	29.55	0.34%	9,578
Aug 16, 2024	29.46	29.58	29.10	29.45	29.45	-0.03%	14,412
Aug 15, 2024	29.52	29.73	28.93	29.46	29.46	1.90%	26,505
Aug 14, 2024	29.00	29.00	28.80	28.91	28.91	-1.20%	12,389
Aug 13, 2024	29.06	29.29	28.64	29.26	29.26	1.67%	11,063
Aug 12, 2024	29.00	29.00	28.54	28.78	28.78	-1.94%	32,448
Aug 9, 2024	29.56	29.56	29.03	29.35	29.35	-0.91%	14,875
Aug 8, 2024	28.99	29.62	28.84	29.62	29.62	4.85%	17,988
Aug 7, 2024	28.51	28.60	28.00	28.25	28.25	-0.14%	29,610
Aug 6, 2024	27.94	28.33	27.61	28.29	28.29	0.89%	20,139
Aug 5, 2024	27.30	28.17	26.99	28.04	28.04	-0.99%	57,482
Aug 2, 2024	28.28	28.67	28.11	28.32	28.32	-2.95%	24,106
Aug 1, 2024	29.27	29.30	28.97	29.18	29.18	-3.02%	23,147