Skip to main content
logo
FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
23.53
+0.13 (0.56%)
At close: Jan 27, 2026, 4:00 PM EST
23.56
+0.03 (0.13%)
After-hours: Jan 27, 2026, 4:01 PM EST

FRP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202623.3123.6523.2823.5623.560.68%39,692
Jan 26, 202623.5823.8023.3923.4023.40-0.89%29,977
Jan 23, 202623.8123.8623.5023.6123.61-1.05%35,027
Jan 22, 202623.9524.1923.7523.8623.86-0.25%29,059
Jan 21, 202623.5324.0423.5323.9223.921.70%36,811
Jan 20, 202623.8324.0023.4223.5223.52-2.29%30,447
Jan 16, 202624.3624.4923.9824.0724.07-1.43%59,493
Jan 15, 202624.3724.6224.2224.4224.420.49%56,917
Jan 14, 202624.0524.3823.8524.3024.301.50%48,507
Jan 13, 202623.8724.2223.6323.9423.940.46%58,884
Jan 12, 202623.1423.9823.1423.8323.832.27%54,978
Jan 9, 202623.4023.6123.1023.3023.30-0.64%60,810
Jan 8, 202623.2023.6223.2023.4523.451.08%52,426
Jan 7, 202623.1723.4022.9723.2023.200.26%49,218
Jan 6, 202623.0123.1922.8923.1423.140.04%45,564
Jan 5, 202622.7723.3722.7723.1323.131.58%56,308
Jan 2, 202622.8023.1622.5122.7722.77-0.09%79,460
Dec 31, 202522.8622.8622.6122.7922.79-0.18%82,798
Dec 30, 202522.9723.0322.8222.8322.83-0.52%43,533
Dec 29, 202522.7023.0322.6322.9522.950.88%120,063
Dec 26, 202522.7622.8622.6422.7522.750.04%75,666
Dec 24, 202522.5022.8022.5022.7422.741.11%21,795
Dec 23, 202522.5422.8322.4522.4922.49-0.35%73,917
Dec 22, 202522.3223.0322.2222.5722.571.07%109,389
Dec 19, 202522.8523.0722.1722.3322.33-2.79%141,519
Dec 18, 202522.8023.0422.7922.9722.970.92%54,906
Dec 17, 202523.4723.7022.7022.7622.76-2.90%60,671
Dec 16, 202523.1823.4923.0423.4423.441.47%77,440
Dec 15, 202523.5023.5023.0523.1023.10-1.28%108,913
Dec 12, 202523.5523.7123.3123.4023.40-0.30%47,556
Dec 11, 202523.5423.5823.3623.4723.47-0.04%54,589
Dec 10, 202523.3023.7023.3023.4823.480.21%78,366
Dec 9, 202523.3823.7523.3323.4323.430.86%73,945
Dec 8, 202523.2123.3423.0323.2323.230.09%116,155
Dec 5, 202523.0923.2722.9523.2123.210.30%58,471
Dec 4, 202523.1723.3522.9623.1423.14-0.34%50,376
Dec 3, 202522.9224.7822.8723.2223.221.98%64,157
Dec 2, 202523.1423.1422.6822.7722.77-0.96%78,910
Dec 1, 202523.4024.6622.9722.9922.99-1.37%83,120
Nov 28, 202523.0523.3422.8923.3123.311.04%29,284
Nov 26, 202523.8923.8923.0423.0723.07-2.66%67,793
Nov 25, 202523.1323.9423.0023.7023.703.49%114,400
Nov 24, 202523.1723.2022.6922.9022.90-1.51%325,213
Nov 21, 202523.0423.4323.0423.2523.251.29%65,329
Nov 20, 202523.0023.2822.8022.9622.96-0.20%69,821
Nov 19, 202523.2923.2922.7523.0023.00-1.46%53,504
Nov 18, 202523.4423.7123.1223.3423.340.09%78,653
Nov 17, 202524.4024.6823.2623.3223.32-5.01%61,377
Nov 14, 202524.1024.5623.5524.5524.552.33%84,642
Nov 13, 202523.9724.2623.7723.9923.990.50%89,747