FRP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.63	23.85	23.56	23.72	23.72	1.28%	67,743
Jun 17, 2026	23.33	23.87	23.19	23.42	23.42	-1.01%	50,680
Jun 16, 2026	23.65	23.92	23.38	23.66	23.66	0.81%	50,132
Jun 15, 2026	24.09	24.09	23.39	23.47	23.47	-1.35%	36,553
Jun 12, 2026	23.61	24.00	23.54	23.79	23.79	0.46%	36,113
Jun 11, 2026	24.04	24.20	23.65	23.68	23.68	-1.50%	49,029
Jun 10, 2026	23.85	24.26	23.73	24.04	24.04	0.97%	48,242
Jun 9, 2026	23.55	24.09	23.55	23.81	23.81	1.15%	54,358
Jun 8, 2026	23.58	23.80	23.48	23.54	23.54	-	66,332
Jun 5, 2026	23.59	23.80	23.43	23.54	23.54	-0.21%	56,064
Jun 4, 2026	23.18	23.60	23.17	23.59	23.59	2.70%	43,731
Jun 3, 2026	23.23	23.33	22.86	22.97	22.97	-1.29%	49,151
Jun 2, 2026	23.01	23.44	23.01	23.27	23.27	0.65%	48,570
Jun 1, 2026	23.13	23.24	22.94	23.12	23.12	0.04%	48,722
May 29, 2026	23.31	23.39	23.06	23.11	23.11	-1.24%	57,217
May 28, 2026	22.66	23.55	22.49	23.40	23.40	3.13%	91,230
May 27, 2026	22.48	22.76	22.43	22.69	22.69	0.89%	49,972
May 26, 2026	22.65	22.68	22.16	22.49	22.49	-0.62%	67,742
May 22, 2026	22.99	23.43	22.58	22.63	22.63	-1.18%	73,320
May 21, 2026	22.83	22.98	22.49	22.90	22.90	0.53%	74,010
May 20, 2026	22.89	23.04	22.46	22.78	22.78	0.93%	81,123
May 19, 2026	22.54	23.02	22.45	22.57	22.57	-0.57%	95,127
May 18, 2026	21.87	22.75	21.87	22.70	22.70	3.46%	116,393
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