Skip to main content
logo
FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
22.89
-0.43 (-1.84%)
At close: Mar 9, 2026, 4:00 PM EDT
22.89
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT

FRP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.2023.2022.5223.05--1.16%75,550
Mar 6, 202623.3723.4023.0123.3223.32-1.40%59,289
Mar 5, 202623.8323.9923.2723.6523.65-2.15%47,331
Mar 4, 202624.4824.4823.9824.1724.17-0.70%40,335
Mar 3, 202624.0824.4023.8524.3424.34-0.04%43,039
Mar 2, 202623.7324.3823.7324.3524.351.71%55,792
Feb 27, 202623.8324.1923.8023.9423.94-0.17%42,171
Feb 26, 202624.0124.2223.7223.9823.98-0.33%39,499
Feb 25, 202623.9324.2523.7124.0624.060.97%36,446
Feb 24, 202624.0124.0123.7123.8323.83-0.25%42,241
Feb 23, 202624.0524.0523.6623.8923.89-1.24%45,394
Feb 20, 202623.9424.2523.5224.1924.191.00%59,849
Feb 19, 202623.5224.0123.5223.9523.950.55%33,099
Feb 18, 202624.0824.0823.7023.8223.82-1.00%31,515
Feb 17, 202623.8224.1323.7124.0624.061.09%48,481
Feb 13, 202623.6623.9123.5423.8023.800.46%50,337
Feb 12, 202623.9823.9823.3323.6923.69-0.80%44,132
Feb 11, 202624.2724.3523.7123.8823.88-1.10%65,043
Feb 10, 202623.8124.2223.7424.1524.151.36%43,922
Feb 9, 202623.9223.9223.6023.8223.82-0.58%43,539
Feb 6, 202624.0524.2723.8523.9623.96-0.17%82,320
Feb 5, 202624.0524.3823.8824.0024.00-0.12%90,634
Feb 4, 202623.5624.2223.5224.0324.032.30%141,335
Feb 3, 202623.9024.2223.3623.4923.49-1.80%80,390
Feb 2, 202623.9524.1923.8423.9223.920.04%39,942
Jan 30, 202623.8224.0023.4623.9123.910.38%53,610
Jan 29, 202623.2523.8223.1823.8223.823.25%47,730
Jan 28, 202623.3923.3923.0023.0723.07-2.08%50,648
Jan 27, 202623.3123.6523.2823.5623.560.68%39,692
Jan 26, 202623.5823.8023.3923.4023.40-0.89%30,900
Jan 23, 202623.8123.8623.5023.6123.61-1.05%35,064
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%30,475
Jan 16, 202624.3624.4923.9824.0724.07-1.43%60,243
Jan 15, 202624.3724.6224.2224.4224.420.49%56,917
Jan 14, 202624.0524.3823.8524.3024.301.50%72,115
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%60,815
Jan 8, 202623.2023.6223.2023.4523.451.08%52,431
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%85,798
Dec 30, 202522.9723.0322.8222.8322.83-0.52%43,533
Dec 29, 202522.7023.0322.6322.9522.950.88%120,069
Dec 26, 202522.7622.8622.6422.7522.750.04%75,666
Dec 24, 202522.5022.8022.5022.7422.741.11%21,796