FRP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.02	19.11	18.46	18.99	18.99	-0.05%	67,933
Nov 10, 2026	19.82	20.01	18.86	19.00	19.00	-4.23%	123,622
Nov 9, 2026	18.92	19.96	18.88	19.84	19.84	6.49%	166,385
Nov 6, 2026	18.53	18.98	18.05	18.63	18.63	1.80%	183,023
Nov 5, 2026	18.86	19.14	17.29	18.30	18.30	-2.61%	236,697
Nov 4, 2026	18.63	19.13	18.56	18.79	18.79	1.90%	136,388
Nov 3, 2026	18.80	19.12	18.22	18.44	18.44	-2.23%	124,702
Nov 2, 2026	18.75	19.05	18.72	18.86	18.86	0.59%	127,665
Oct 30, 2026	19.07	19.20	18.73	18.75	18.75	-1.00%	107,885
Oct 29, 2026	18.79	18.99	18.58	18.94	18.94	1.88%	91,399
Oct 28, 2026	18.54	18.61	18.27	18.59	18.59	-0.43%	169,059
Oct 27, 2026	19.05	19.05	18.51	18.67	18.67	-1.53%	121,483
Oct 26, 2026	19.00	19.23	18.94	18.96	18.96	-0.52%	83,892
Oct 23, 2026	19.23	19.45	18.65	19.06	19.06	-0.94%	106,173
Oct 22, 2026	18.91	19.82	18.79	19.24	19.24	2.29%	90,600
Oct 21, 2026	18.90	19.00	18.61	18.81	18.81	-0.48%	119,441
Oct 20, 2026	18.76	19.09	18.61	18.90	18.90	0.69%	123,959
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