FRP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	30.27	30.38	29.61	29.95	29.95	0.81%	22,082
Jan 14, 2025	29.38	29.76	29.38	29.71	29.71	1.54%	17,288
Jan 13, 2025	28.65	29.41	28.58	29.26	29.26	1.81%	27,207
Jan 10, 2025	29.38	29.41	28.65	28.74	28.74	-2.54%	36,629
Jan 8, 2025	29.59	30.02	29.30	29.49	29.49	-0.34%	17,342
Jan 7, 2025	29.90	30.00	29.55	29.59	29.59	-0.30%	31,362
Jan 6, 2025	30.01	30.47	29.68	29.68	29.68	-1.33%	25,829
Jan 3, 2025	30.18	30.32	29.75	30.08	30.08	0.47%	15,735
Jan 2, 2025	30.57	30.68	29.91	29.94	29.94	-2.25%	17,461
Dec 31, 2024	30.52	30.80	30.02	30.63	30.63	1.22%	18,308
Dec 30, 2024	29.68	30.29	29.66	30.26	30.26	1.71%	18,412
Dec 27, 2024	30.20	30.27	29.53	29.75	29.75	-1.23%	19,520
Dec 26, 2024	30.02	30.23	29.72	30.12	30.12	-0.23%	14,843
Dec 24, 2024	29.82	30.19	29.70	30.19	30.19	1.24%	12,472
Dec 23, 2024	30.04	30.19	29.74	29.82	29.82	-0.77%	18,512
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