Skip to main content
logo
FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
22.68
+0.74 (3.37%)
At close: Aug 21, 2026, 4:00 PM EDT
22.68
0.00 (0.00%)
After-hours: Aug 21, 2026, 4:10 PM EDT

FRP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.1922.8022.0422.6822.683.37%188,753
Aug 20, 202621.9722.1021.8321.9421.94-0.59%79,398
Aug 19, 202622.2422.5022.0422.0722.070.27%104,656
Aug 18, 202621.9922.1821.8822.0122.010.36%89,124
Aug 17, 202622.0222.1621.8021.9321.93-0.95%122,579
Aug 14, 202622.1922.3722.0822.1422.14-73,072
Aug 13, 202622.2222.4022.0722.1422.14-0.09%74,634
Aug 12, 202623.4023.4022.0122.1622.160.18%73,333
Aug 11, 202621.7322.1921.6122.1222.122.22%81,662
Aug 10, 202621.9622.1521.5521.6421.64-1.28%115,549
Aug 7, 202621.3022.1221.3021.9221.923.40%132,779
Aug 6, 202621.9322.2021.0821.2021.20-3.33%179,724
Aug 5, 202622.3622.3621.2221.9321.93-2.36%173,646
Aug 4, 202622.5422.7122.3222.4622.46-0.44%107,167
Aug 3, 202622.6023.1322.5022.5622.561.08%102,134
Jul 31, 202622.5322.6122.2822.3222.32-1.28%82,995
Jul 30, 202622.9823.0222.3822.6122.61-1.31%75,138
Jul 29, 202623.4523.6422.7122.9122.91-2.05%80,426
Jul 28, 202623.7524.0523.3823.3923.39-0.68%83,837
Jul 27, 202623.5923.7423.2323.5523.550.56%81,354
Jul 24, 202623.1923.5523.1923.4223.421.08%84,297
Jul 23, 202623.3123.6023.1523.1723.17-2.03%84,269
Jul 22, 202623.3023.7123.1423.6523.651.20%84,997
Jul 21, 202623.7124.1523.2923.3723.37-1.23%86,928
Jul 20, 202624.0324.0323.4723.6623.66-1.54%88,785
Jul 17, 202624.5724.8223.9024.0324.03-1.84%62,014
Jul 16, 202624.0424.5824.0424.4824.481.83%51,015
Jul 15, 202623.8924.4523.8924.0424.040.63%50,935
Jul 14, 202624.1224.1723.8723.8923.89-0.67%33,111
Jul 13, 202624.1024.4123.8924.0524.050.29%57,643
Jul 10, 202624.2424.3823.9723.9823.98-0.79%25,448
Jul 9, 202624.0324.3523.9224.1724.170.71%27,483
Jul 8, 202624.6124.6123.9924.0024.00-2.48%96,174
Jul 7, 202625.3725.5824.5924.6124.61-2.34%69,180
Jul 6, 202625.1725.3824.9525.2025.20-0.43%38,510
Jul 2, 202625.1125.4825.0925.3125.310.62%41,665
Jul 1, 202625.0025.4125.0025.1625.160.66%50,275
Jun 30, 202625.6025.6024.9424.9924.99-2.23%52,630
Jun 29, 202625.4825.7424.9025.5625.560.71%57,046
Jun 26, 202624.5325.5024.5325.3825.383.76%321,980
Jun 25, 202625.0925.0924.4124.4624.46-2.39%55,514
Jun 24, 202624.1525.3524.1525.0625.062.08%65,709
Jun 23, 202623.8924.6523.8424.5524.552.98%58,609
Jun 22, 202623.5423.9323.5423.8423.840.51%40,142
Jun 18, 202623.6323.8523.5623.7223.721.28%67,743
Jun 17, 202623.3323.8723.1923.4223.42-1.01%50,680
Jun 16, 202623.6523.9223.3823.6623.660.81%50,132
Jun 15, 202624.0924.0923.3923.4723.47-1.35%36,553
Jun 12, 202623.6124.0023.5423.7923.790.46%36,113
Jun 11, 202624.0424.2023.6523.6823.68-1.50%49,029