FRP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	22.30	22.66	21.23	21.29	21.29	-4.55%	100,246
Mar 17, 2026	23.10	23.30	22.03	22.30	22.30	-2.32%	255,483
Mar 16, 2026	22.78	23.09	22.60	22.83	22.83	1.15%	79,400
Mar 13, 2026	22.66	22.69	22.24	22.57	22.57	0.22%	78,509
Mar 12, 2026	22.50	22.72	22.45	22.52	22.52	-1.01%	49,769
Mar 11, 2026	22.80	22.99	22.52	22.75	22.75	-0.35%	54,368
Mar 10, 2026	22.87	23.33	22.69	22.83	22.83	-0.26%	46,890
Mar 9, 2026	23.20	23.20	22.52	22.89	22.89	-1.84%	88,283
Mar 6, 2026	23.37	23.40	23.01	23.32	23.32	-1.40%	59,289
Mar 5, 2026	23.83	23.99	23.27	23.65	23.65	-2.15%	47,331
Mar 4, 2026	24.48	24.48	23.98	24.17	24.17	-0.70%	40,532
Mar 3, 2026	24.08	24.40	23.85	24.34	24.34	-0.04%	43,061
Mar 2, 2026	23.73	24.38	23.73	24.35	24.35	1.71%	55,792
Feb 27, 2026	23.83	24.19	23.80	23.94	23.94	-0.17%	42,171