FRP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	18.90	19.00	18.61	18.81	18.81	-0.48%	119,442
Oct 20, 2026	18.76	19.09	18.61	18.90	18.90	0.69%	123,957
Oct 19, 2026	19.16	19.20	18.70	18.77	18.77	-2.44%	123,283
Oct 16, 2026	19.14	19.32	18.98	19.24	19.24	0.52%	102,135
Oct 15, 2026	19.41	19.88	19.09	19.14	19.14	-0.42%	102,160
Oct 14, 2026	19.84	19.84	19.18	19.22	19.22	-3.83%	121,108
Oct 13, 2026	20.30	20.56	19.95	19.99	19.99	-0.52%	92,965
Oct 12, 2026	20.20	20.50	19.93	20.09	20.09	0.25%	109,477
Oct 9, 2026	19.88	20.26	19.69	20.04	20.04	1.06%	105,031
Oct 8, 2026	19.81	19.99	19.60	19.83	19.83	-0.60%	148,964
Oct 7, 2026	20.11	20.31	19.92	19.95	19.95	-1.48%	74,136
Oct 6, 2026	20.04	20.32	20.00	20.25	20.25	1.10%	78,850
Oct 5, 2026	20.30	20.60	20.02	20.03	20.03	-1.23%	116,242
Oct 2, 2026	20.64	20.78	20.27	20.28	20.28	-1.02%	92,274
Oct 1, 2026	20.72	20.80	20.46	20.49	20.49	-1.54%	94,678
Sep 30, 2026	21.06	21.11	20.75	20.81	20.81	-1.19%	64,793
Sep 29, 2026	21.20	21.27	20.93	21.06	21.06	-0.14%	59,550
Sep 28, 2026	21.13	21.19	20.95	21.09	21.09	-0.09%	75,799
Sep 25, 2026	21.03	21.21	20.94	21.11	21.11	0.14%	73,711
Sep 24, 2026	21.16	21.22	20.95	21.08	21.08	-	89,202
Sep 23, 2026	21.30	21.30	21.00	21.08	21.08	-1.59%	91,406
Sep 22, 2026	21.46	21.68	21.21	21.42	21.42	0.28%	77,446
Sep 21, 2026	21.03	21.60	21.03	21.36	21.36	1.57%	152,967
Sep 18, 2026	21.44	21.44	20.90	21.03	21.03	-1.08%	183,222
Sep 17, 2026	21.32	21.56	21.16	21.26	21.26	0.33%	99,662
Sep 16, 2026	21.66	21.84	21.15	21.19	21.19	-2.22%	129,335
Sep 15, 2026	21.83	21.93	21.55	21.67	21.67	-1.19%	94,019
Sep 14, 2026	22.17	22.34	21.67	21.93	21.93	-0.99%	129,620
Sep 11, 2026	22.42	22.59	22.10	22.15	22.15	-0.45%	122,146
Sep 10, 2026	22.16	22.59	21.86	22.25	22.25	0.50%	126,240
Sep 9, 2026	22.12	22.49	22.02	22.14	22.14	-0.36%	117,554
Sep 8, 2026	22.46	22.52	22.12	22.22	22.22	-1.64%	101,872
Sep 4, 2026	22.27	22.73	22.27	22.59	22.59	0.67%	110,122
Sep 3, 2026	22.22	22.81	22.20	22.44	22.44	1.26%	87,637
Sep 2, 2026	22.34	22.47	22.06	22.16	22.16	0.41%	148,739
Sep 1, 2026	22.11	22.20	21.97	22.07	22.07	-0.32%	97,126
Aug 31, 2026	22.37	22.37	21.77	22.14	22.14	-0.18%	105,703
Aug 28, 2026	22.21	22.49	22.12	22.18	22.18	-0.22%	57,451
Aug 27, 2026	21.83	22.40	21.83	22.23	22.23	1.00%	83,480
Aug 26, 2026	22.55	22.76	21.98	22.01	22.01	-3.46%	90,953
Aug 25, 2026	23.03	23.03	22.47	22.80	22.80	0.09%	89,056
Aug 24, 2026	22.83	23.09	22.58	22.78	22.78	0.44%	103,394
Aug 21, 2026	22.19	22.80	22.04	22.68	22.68	3.37%	188,753
Aug 20, 2026	21.97	22.10	21.83	21.94	21.94	-0.59%	79,399
Aug 19, 2026	22.24	22.50	22.04	22.07	22.07	0.27%	104,656
Aug 18, 2026	21.99	22.18	21.88	22.01	22.01	0.36%	89,124
Aug 17, 2026	22.02	22.16	21.80	21.93	21.93	-0.95%	122,579
Aug 14, 2026	22.19	22.37	22.08	22.14	22.14	-	73,072
Aug 13, 2026	22.22	22.40	22.07	22.14	22.14	-0.09%	74,634
Aug 12, 2026	23.40	23.40	22.01	22.16	22.16	0.18%	73,333