FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
26.07
-0.33 (-1.25%)
At close: Aug 1, 2025, 4:00 PM
25.95
-0.12 (-0.46%)
After-hours: Aug 1, 2025, 4:02 PM EDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 26.33 | 26.60 | 25.89 | 25.95 | 25.95 | -1.70% | 52,683 |
Jul 31, 2025 | 26.66 | 26.70 | 26.38 | 26.40 | 26.40 | -0.98% | 39,296 |
Jul 30, 2025 | 27.24 | 27.32 | 26.57 | 26.66 | 26.66 | -1.70% | 35,108 |
Jul 29, 2025 | 27.33 | 27.33 | 27.05 | 27.12 | 27.12 | -0.06% | 20,396 |
Jul 28, 2025 | 27.20 | 27.40 | 26.89 | 27.14 | 27.14 | -0.31% | 22,332 |
Jul 25, 2025 | 27.25 | 27.25 | 26.93 | 27.22 | 27.22 | -0.11% | 24,947 |
Jul 24, 2025 | 27.46 | 27.50 | 27.25 | 27.25 | 27.25 | -0.87% | 22,256 |
Jul 23, 2025 | 27.27 | 27.50 | 27.20 | 27.49 | 27.49 | 0.81% | 36,365 |
Jul 22, 2025 | 27.44 | 27.50 | 27.25 | 27.27 | 27.27 | -0.44% | 47,313 |
Jul 21, 2025 | 26.93 | 27.50 | 26.93 | 27.39 | 27.39 | 1.67% | 35,853 |
Jul 18, 2025 | 27.41 | 27.45 | 26.88 | 26.94 | 26.94 | -1.03% | 42,515 |
Jul 17, 2025 | 27.19 | 27.45 | 26.94 | 27.22 | 27.22 | 0.18% | 63,504 |
Jul 16, 2025 | 26.70 | 27.34 | 26.70 | 27.17 | 27.17 | 2.03% | 87,994 |
Jul 15, 2025 | 26.90 | 27.13 | 26.54 | 26.63 | 26.63 | -1.26% | 57,891 |
Jul 14, 2025 | 26.89 | 27.26 | 26.88 | 26.97 | 26.97 | -0.22% | 36,032 |
Jul 11, 2025 | 27.10 | 27.11 | 26.73 | 27.03 | 27.03 | -0.11% | 28,435 |
Jul 10, 2025 | 26.60 | 27.36 | 26.60 | 27.06 | 27.06 | 1.39% | 36,260 |
Jul 9, 2025 | 26.88 | 27.20 | 26.60 | 26.69 | 26.69 | -0.48% | 23,909 |
Jul 8, 2025 | 26.73 | 27.27 | 26.68 | 26.82 | 26.82 | 0.19% | 49,197 |
Jul 7, 2025 | 27.08 | 27.23 | 26.68 | 26.77 | 26.77 | -1.73% | 43,370 |
Jul 3, 2025 | 26.98 | 27.24 | 26.80 | 27.24 | 27.24 | 1.04% | 26,433 |
Jul 2, 2025 | 27.00 | 27.46 | 26.84 | 26.96 | 26.96 | - | 54,952 |
Jul 1, 2025 | 27.00 | 27.56 | 26.94 | 26.96 | 26.96 | 0.26% | 34,708 |
Jun 30, 2025 | 27.51 | 27.51 | 26.78 | 26.89 | 26.89 | -2.36% | 57,973 |
Jun 27, 2025 | 27.16 | 27.65 | 27.04 | 27.54 | 27.54 | 1.92% | 237,181 |
Jun 26, 2025 | 27.04 | 27.26 | 26.79 | 27.02 | 27.02 | 0.60% | 34,384 |
Jun 25, 2025 | 27.50 | 27.71 | 26.73 | 26.86 | 26.86 | -2.75% | 36,407 |
Jun 24, 2025 | 27.48 | 27.69 | 27.33 | 27.62 | 27.62 | 0.58% | 24,695 |
Jun 23, 2025 | 26.79 | 27.49 | 26.79 | 27.46 | 27.46 | 2.62% | 43,779 |
Jun 20, 2025 | 27.32 | 27.48 | 26.71 | 26.76 | 26.76 | -1.22% | 54,143 |
Jun 18, 2025 | 26.77 | 27.45 | 26.77 | 27.09 | 27.09 | 0.89% | 42,735 |
Jun 17, 2025 | 26.83 | 27.39 | 26.83 | 26.85 | 26.85 | -0.37% | 30,180 |
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 |