FRP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	29.50	29.91	29.40	29.62	29.62	0.58%	22,355
Sep 25, 2024	29.68	29.68	29.11	29.45	29.45	-0.07%	11,373
Sep 24, 2024	29.62	29.97	29.35	29.47	29.47	0.37%	17,237
Sep 23, 2024	29.66	29.72	29.20	29.36	29.36	-0.27%	16,437
Sep 20, 2024	29.91	29.91	29.20	29.44	29.44	-2.65%	98,529
Sep 19, 2024	30.06	30.66	30.00	30.24	30.24	2.20%	20,301
Sep 18, 2024	29.43	30.45	29.37	29.59	29.59	0.07%	28,126
Sep 17, 2024	30.00	30.49	29.57	29.57	29.57	-0.54%	15,912
Sep 16, 2024	29.81	29.92	29.12	29.73	29.73	0.41%	16,779
Sep 13, 2024	29.42	29.76	29.37	29.61	29.61	2.07%	12,863
Sep 12, 2024	28.85	29.16	28.70	29.01	29.01	1.47%	17,883
Sep 11, 2024	28.51	28.66	28.25	28.59	28.59	-0.28%	14,850
Sep 10, 2024	28.41	28.74	28.37	28.67	28.67	0.49%	11,642
Sep 9, 2024	28.41	28.90	28.41	28.53	28.53	0.28%	22,674
Sep 6, 2024	28.89	28.92	28.38	28.45	28.45	-1.11%	15,537
Sep 5, 2024	29.31	29.60	28.76	28.77	28.77	-1.57%	14,940
Sep 4, 2024	29.30	30.11	29.15	29.23	29.23	-0.41%	16,163
Sep 3, 2024	29.26	29.61	29.26	29.35	29.35	-0.91%	23,363
Aug 30, 2024	29.83	29.83	29.60	29.62	29.62	-0.24%	52,555
Aug 29, 2024	30.19	30.19	29.69	29.69	29.69	-0.70%	16,784
Aug 28, 2024	29.93	30.11	29.80	29.90	29.90	-0.27%	17,774
Aug 27, 2024	29.60	30.16	29.60	29.98	29.98	2.18%	32,986
Aug 26, 2024	29.65	29.88	29.33	29.34	29.34	-1.01%	23,342
Aug 23, 2024	29.00	29.66	29.00	29.64	29.64	2.95%	28,241
Aug 22, 2024	28.74	29.03	28.46	28.79	28.79	-0.31%	15,433
Aug 21, 2024	28.66	28.99	28.42	28.88	28.88	0.07%	28,655
Aug 20, 2024	28.98	29.08	28.55	28.86	28.86	-2.34%	35,331
Aug 19, 2024	29.50	29.64	29.30	29.55	29.55	0.34%	9,578
Aug 16, 2024	29.46	29.58	29.10	29.45	29.45	-0.03%	14,412
Aug 15, 2024	29.52	29.73	28.93	29.46	29.46	1.90%	26,505
Aug 14, 2024	29.00	29.00	28.80	28.91	28.91	-1.20%	12,389
Aug 13, 2024	29.06	29.29	28.64	29.26	29.26	1.67%	11,063
Aug 12, 2024	29.00	29.00	28.54	28.78	28.78	-1.94%	32,448
Aug 9, 2024	29.56	29.56	29.03	29.35	29.35	-0.91%	14,875
Aug 8, 2024	28.99	29.62	28.84	29.62	29.62	4.85%	17,988
Aug 7, 2024	28.51	28.60	28.00	28.25	28.25	-0.14%	29,610
Aug 6, 2024	27.94	28.33	27.61	28.29	28.29	0.89%	20,139
Aug 5, 2024	27.30	28.17	26.99	28.04	28.04	-0.99%	57,482
Aug 2, 2024	28.28	28.67	28.11	28.32	28.32	-2.95%	24,106
Aug 1, 2024	29.27	29.30	28.97	29.18	29.18	-3.02%	23,147
Jul 31, 2024	29.40	30.47	29.38	30.09	30.09	1.48%	49,736
Jul 30, 2024	29.70	29.92	29.28	29.65	29.65	0.58%	24,746
Jul 29, 2024	30.25	30.25	29.30	29.48	29.48	-2.61%	19,245
Jul 26, 2024	30.58	30.58	29.64	30.27	30.27	0.36%	32,391
Jul 25, 2024	29.76	30.88	29.40	30.16	30.16	2.03%	28,964
Jul 24, 2024	30.10	30.52	29.55	29.56	29.56	-2.44%	16,559
Jul 23, 2024	29.69	30.59	29.69	30.30	30.30	1.51%	29,204
Jul 22, 2024	29.23	30.23	28.99	29.85	29.85	2.86%	16,558
Jul 19, 2024	29.89	30.26	28.94	29.02	29.02	-2.75%	19,362
Jul 18, 2024	30.31	30.99	29.79	29.84	29.84	-2.10%	28,866
Jul 17, 2024	29.47	30.71	29.47	30.48	30.48	2.94%	35,080
Jul 16, 2024	29.25	29.61	29.25	29.61	29.61	1.54%	68,661
Jul 15, 2024	29.20	29.50	28.95	29.16	29.16	0.10%	33,208
Jul 12, 2024	29.50	29.60	28.77	29.13	29.13	-0.82%	34,792
Jul 11, 2024	28.49	29.50	28.40	29.37	29.37	5.61%	48,806
Jul 10, 2024	27.63	27.81	27.12	27.81	27.81	1.20%	18,529
Jul 9, 2024	27.84	27.84	27.41	27.48	27.48	-1.36%	9,805
Jul 8, 2024	27.97	28.15	27.75	27.86	27.86	0.54%	11,481
Jul 5, 2024	28.00	28.07	27.60	27.71	27.71	-0.82%	14,148
Jul 3, 2024	27.98	28.09	27.50	27.94	27.94	0.54%	12,372
Jul 2, 2024	27.93	28.25	27.78	27.79	27.79	-1.07%	18,301
Jul 1, 2024	28.38	28.64	27.87	28.09	28.09	-1.51%	23,247
Jun 28, 2024	29.14	29.14	27.79	28.52	28.52	0.07%	109,344
Jun 27, 2024	28.39	28.66	28.23	28.50	28.50	1.17%	15,530
Jun 26, 2024	27.78	28.42	27.60	28.17	28.17	1.04%	24,984
Jun 25, 2024	28.24	28.25	27.75	27.88	27.88	0.14%	18,172