FRP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	23.31	23.39	23.06	23.11	23.11	-1.24%	57,162
May 28, 2026	22.66	23.55	22.49	23.40	23.40	3.13%	91,226
May 27, 2026	22.48	22.76	22.43	22.69	22.69	0.89%	49,932
May 26, 2026	22.65	22.68	22.16	22.49	22.49	-0.62%	67,739
May 22, 2026	22.99	23.43	22.58	22.63	22.63	-1.18%	73,160
May 21, 2026	22.83	22.98	22.49	22.90	22.90	0.53%	74,000
May 20, 2026	22.89	23.04	22.46	22.78	22.78	0.93%	81,116
May 19, 2026	22.54	23.02	22.45	22.57	22.57	-0.57%	94,955
May 18, 2026	21.87	22.75	21.87	22.70	22.70	3.46%	116,179
May 15, 2026	22.17	22.25	21.44	21.94	21.94	-0.18%	112,947
May 14, 2026	21.66	22.66	21.33	21.98	21.98	2.66%	151,514
May 13, 2026	22.36	22.38	21.02	21.41	21.41	-4.59%	132,011
May 12, 2026	22.02	22.98	21.68	22.44	22.44	1.22%	147,428
May 11, 2026	21.04	22.48	21.01	22.17	22.17	4.87%	188,240
May 8, 2026	21.35	21.50	20.93	21.14	21.14	-0.56%	65,931
May 7, 2026	21.15	21.53	21.15	21.26	21.26	0.76%	58,707
May 6, 2026	21.23	21.38	21.09	21.10	21.10	-0.52%	43,781
May 5, 2026	20.91	21.33	20.85	21.21	21.21	1.48%	51,896
May 4, 2026	21.00	21.21	20.62	20.90	20.90	-0.57%	105,772
May 1, 2026	21.00	21.30	20.87	21.02	21.02	0.05%	31,069
Apr 30, 2026	20.75	21.31	20.66	21.01	21.01	1.11%	64,064
Apr 29, 2026	21.48	21.50	20.72	20.78	20.78	-3.97%	46,709
Apr 28, 2026	21.53	21.73	21.35	21.64	21.64	0.89%	29,553
Apr 27, 2026	21.52	21.77	21.42	21.45	21.45	-0.65%	45,871
Apr 24, 2026	21.24	21.84	21.24	21.59	21.59	0.89%	36,687
Apr 23, 2026	21.49	21.69	21.33	21.40	21.40	-0.33%	32,557
Apr 22, 2026	21.72	21.84	21.36	21.47	21.47	-0.23%	58,851
Apr 21, 2026	21.93	22.01	21.50	21.52	21.52	-1.78%	41,807
Apr 20, 2026	22.16	22.27	21.91	21.91	21.91	-1.75%	31,293
Apr 17, 2026	22.23	22.60	22.20	22.30	22.30	1.09%	62,550
Apr 16, 2026	21.70	22.17	21.70	22.06	22.06	0.78%	55,368
Apr 15, 2026	21.96	22.04	21.69	21.89	21.89	-0.82%	51,114
Apr 14, 2026	22.33	22.52	22.07	22.07	22.07	-1.47%	31,395
Apr 13, 2026	22.19	22.58	21.68	22.40	22.40	-0.58%	80,098
Apr 10, 2026	22.60	23.09	22.37	22.53	22.53	-0.84%	39,684
Apr 9, 2026	22.45	23.00	22.45	22.72	22.72	0.40%	55,705
Apr 8, 2026	22.49	22.88	22.44	22.63	22.63	2.26%	35,391
Apr 7, 2026	22.08	22.25	22.06	22.13	22.13	-0.23%	42,578
Apr 6, 2026	21.95	22.25	21.91	22.18	22.18	0.54%	66,532
Apr 2, 2026	21.78	22.34	21.61	22.06	22.06	0.27%	58,895
Apr 1, 2026	21.76	22.14	21.61	22.00	22.00	0.55%	45,292
Mar 31, 2026	22.52	22.57	21.76	21.88	21.88	-1.80%	56,058
Mar 30, 2026	21.75	22.46	21.75	22.28	22.28	3.15%	78,388
Mar 27, 2026	21.54	21.74	21.28	21.60	21.60	-0.64%	86,336
Mar 26, 2026	21.36	22.11	21.04	21.74	21.74	4.92%	99,287
Mar 25, 2026	21.11	21.11	20.53	20.72	20.72	-1.19%	71,169
Mar 24, 2026	21.25	21.44	20.67	20.97	20.97	-2.24%	70,462
Mar 23, 2026	21.19	21.68	20.90	21.45	21.45	3.17%	92,582
Mar 20, 2026	21.30	21.70	20.61	20.79	20.79	-1.61%	117,205
Mar 19, 2026	21.40	21.43	20.96	21.13	21.13	-0.73%	78,736