FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
26.95
+0.08 (0.30%)
Jun 16, 2025, 4:00 PM - Market closed
FRP Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 27.06 | 27.14 | 26.74 | 26.95 | 26.95 | 0.30% | 69,756 |
Jun 13, 2025 | 27.26 | 27.27 | 26.81 | 26.87 | 26.87 | -2.40% | 31,805 |
Jun 12, 2025 | 27.34 | 27.57 | 26.95 | 27.53 | 27.53 | 0.66% | 31,375 |
Jun 11, 2025 | 27.54 | 27.98 | 27.14 | 27.35 | 27.35 | -0.98% | 54,856 |
Jun 10, 2025 | 27.25 | 27.77 | 27.23 | 27.62 | 27.62 | 1.73% | 28,027 |
Jun 9, 2025 | 27.06 | 27.41 | 26.98 | 27.15 | 27.15 | 1.08% | 47,958 |
Jun 6, 2025 | 27.27 | 27.48 | 26.75 | 26.86 | 26.86 | -0.46% | 30,879 |
Jun 5, 2025 | 27.05 | 27.36 | 26.81 | 26.99 | 26.99 | -0.61% | 43,144 |
Jun 4, 2025 | 27.04 | 27.51 | 26.98 | 27.15 | 27.15 | -0.26% | 57,641 |
Jun 3, 2025 | 26.99 | 27.48 | 26.92 | 27.22 | 27.22 | 0.55% | 32,065 |
Jun 2, 2025 | 27.19 | 27.77 | 26.95 | 27.07 | 27.07 | -0.18% | 47,233 |
May 30, 2025 | 27.36 | 27.46 | 27.01 | 27.12 | 27.12 | -0.51% | 72,859 |
May 29, 2025 | 27.14 | 27.40 | 26.94 | 27.26 | 27.26 | 0.59% | 40,176 |
May 28, 2025 | 27.99 | 28.24 | 27.00 | 27.10 | 27.10 | -3.80% | 59,556 |
May 27, 2025 | 26.74 | 28.35 | 26.70 | 28.17 | 28.17 | 6.42% | 81,807 |
May 23, 2025 | 26.50 | 26.79 | 26.25 | 26.47 | 26.47 | -0.45% | 61,134 |
May 22, 2025 | 26.45 | 26.91 | 26.20 | 26.59 | 26.59 | -0.15% | 74,418 |
May 21, 2025 | 27.24 | 27.55 | 26.56 | 26.63 | 26.63 | -3.44% | 44,136 |
May 20, 2025 | 26.69 | 27.67 | 26.69 | 27.58 | 27.58 | 2.45% | 56,275 |
May 19, 2025 | 26.57 | 27.36 | 26.16 | 26.92 | 26.92 | 1.28% | 38,036 |
May 16, 2025 | 26.24 | 26.73 | 26.02 | 26.58 | 26.58 | 1.03% | 56,224 |
May 15, 2025 | 26.57 | 26.57 | 26.00 | 26.31 | 26.31 | 0.04% | 33,017 |
May 14, 2025 | 26.73 | 27.00 | 25.92 | 26.30 | 26.30 | -1.13% | 60,981 |
May 13, 2025 | 27.93 | 28.02 | 26.46 | 26.60 | 26.60 | -2.92% | 45,740 |
May 12, 2025 | 27.91 | 27.98 | 27.18 | 27.40 | 27.40 | 0.18% | 61,218 |
May 9, 2025 | 27.74 | 27.77 | 27.31 | 27.35 | 27.35 | -0.73% | 26,574 |
May 8, 2025 | 27.61 | 28.38 | 27.50 | 27.55 | 27.55 | -0.22% | 35,866 |
May 7, 2025 | 27.85 | 28.13 | 27.44 | 27.61 | 27.61 | -0.68% | 40,108 |
May 6, 2025 | 27.57 | 28.45 | 27.28 | 27.80 | 27.80 | 0.94% | 45,508 |
May 5, 2025 | 27.78 | 27.89 | 27.48 | 27.54 | 27.54 | -1.33% | 24,743 |
May 2, 2025 | 27.96 | 28.18 | 27.47 | 27.91 | 27.91 | 3.22% | 50,602 |
May 1, 2025 | 27.15 | 27.43 | 26.58 | 27.04 | 27.04 | 1.71% | 50,428 |
Apr 30, 2025 | 27.19 | 27.32 | 26.37 | 26.59 | 26.59 | -1.10% | 47,267 |
Apr 29, 2025 | 26.75 | 27.27 | 26.60 | 26.88 | 26.88 | 0.41% | 33,401 |
Apr 28, 2025 | 26.56 | 27.01 | 26.34 | 26.77 | 26.77 | 0.11% | 38,097 |
Apr 25, 2025 | 26.33 | 26.87 | 26.21 | 26.74 | 26.74 | 0.64% | 37,455 |
Apr 24, 2025 | 26.54 | 27.41 | 26.30 | 26.57 | 26.57 | -0.52% | 41,844 |
Apr 23, 2025 | 27.55 | 27.55 | 26.59 | 26.71 | 26.71 | -0.89% | 57,564 |
Apr 22, 2025 | 27.50 | 28.37 | 26.90 | 26.95 | 26.95 | 1.01% | 66,250 |
Apr 21, 2025 | 26.61 | 26.82 | 26.30 | 26.68 | 26.68 | -0.74% | 43,855 |
Apr 17, 2025 | 26.86 | 27.55 | 26.70 | 26.88 | 26.88 | 0.06% | 53,656 |
Apr 16, 2025 | 26.76 | 27.04 | 26.46 | 26.87 | 26.87 | 1.34% | 47,662 |
Apr 15, 2025 | 26.70 | 26.83 | 26.51 | 26.51 | 26.51 | -0.97% | 37,647 |
Apr 14, 2025 | 27.96 | 27.96 | 26.27 | 26.77 | 26.77 | 0.56% | 64,323 |
Apr 11, 2025 | 26.29 | 26.73 | 25.59 | 26.62 | 26.62 | 0.80% | 43,894 |
Apr 10, 2025 | 27.18 | 27.55 | 26.16 | 26.41 | 26.41 | -2.94% | 83,628 |
Apr 9, 2025 | 26.22 | 27.63 | 25.37 | 27.21 | 27.21 | 2.49% | 119,707 |
Apr 8, 2025 | 27.40 | 27.82 | 26.35 | 26.55 | 26.55 | -1.85% | 56,461 |
Apr 7, 2025 | 27.37 | 28.01 | 26.50 | 27.05 | 27.05 | -3.19% | 60,610 |
Apr 4, 2025 | 27.70 | 28.68 | 27.25 | 27.94 | 27.94 | -0.89% | 118,225 |