Skip to main content
logo
FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
22.32
-0.29 (-1.28%)
Jul 31, 2026, 4:00 PM EDT - Market closed

FRP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.5322.6122.2822.3222.32-1.28%82,949
Jul 30, 202622.9823.0222.3822.6122.61-1.31%75,138
Jul 29, 202623.4523.6422.7122.9122.91-2.05%80,426
Jul 28, 202623.7524.0523.3823.3923.39-0.68%83,837
Jul 27, 202623.5923.7423.2323.5523.550.56%81,354
Jul 24, 202623.1923.5523.1923.4223.421.08%84,295
Jul 23, 202623.3123.6023.1523.1723.17-2.03%84,268
Jul 22, 202623.3023.7123.1423.6523.651.20%84,986
Jul 21, 202623.7124.1523.2923.3723.37-1.23%86,838
Jul 20, 202624.0324.0323.4723.6623.66-1.54%88,784
Jul 17, 202624.5724.8223.9024.0324.03-1.84%62,014
Jul 16, 202624.0424.5824.0424.4824.481.83%51,015
Jul 15, 202623.8924.4523.8924.0424.040.63%50,935
Jul 14, 202624.1224.1723.8723.8923.89-0.67%33,111
Jul 13, 202624.1024.4123.8924.0524.050.29%57,627
Jul 10, 202624.2424.3823.9723.9823.98-0.79%25,448
Jul 9, 202624.0324.3523.9224.1724.170.71%27,483
Jul 8, 202624.6124.6123.9924.0024.00-2.48%96,174
Jul 7, 202625.3725.5824.5924.6124.61-2.34%69,180
Jul 6, 202625.1725.3824.9525.2025.20-0.43%38,510
Jul 2, 202625.1125.4825.0925.3125.310.62%41,665
Jul 1, 202625.0025.4125.0025.1625.160.66%50,275
Jun 30, 202625.6025.6024.9424.9924.99-2.23%52,630
Jun 29, 202625.4825.7424.9025.5625.560.71%57,046
Jun 26, 202624.5325.5024.5325.3825.383.76%321,980
Jun 25, 202625.0925.0924.4124.4624.46-2.39%55,514
Jun 24, 202624.1525.3524.1525.0625.062.08%65,709
Jun 23, 202623.8924.6523.8424.5524.552.98%58,609
Jun 22, 202623.5423.9323.5423.8423.840.51%40,142
Jun 18, 202623.6323.8523.5623.7223.721.28%67,743
Jun 17, 202623.3323.8723.1923.4223.42-1.01%50,680
Jun 16, 202623.6523.9223.3823.6623.660.81%50,132
Jun 15, 202624.0924.0923.3923.4723.47-1.35%36,553
Jun 12, 202623.6124.0023.5423.7923.790.46%36,113
Jun 11, 202624.0424.2023.6523.6823.68-1.50%49,029
Jun 10, 202623.8524.2623.7324.0424.040.97%48,242
Jun 9, 202623.5524.0923.5523.8123.811.15%54,358
Jun 8, 202623.5823.8023.4823.5423.54-66,332
Jun 5, 202623.5923.8023.4323.5423.54-0.21%56,064
Jun 4, 202623.1823.6023.1723.5923.592.70%43,731
Jun 3, 202623.2323.3322.8622.9722.97-1.29%49,151
Jun 2, 202623.0123.4423.0123.2723.270.65%48,570
Jun 1, 202623.1323.2422.9423.1223.120.04%48,722
May 29, 202623.3123.3923.0623.1123.11-1.24%57,217
May 28, 202622.6623.5522.4923.4023.403.13%91,230
May 27, 202622.4822.7622.4322.6922.690.89%49,972
May 26, 202622.6522.6822.1622.4922.49-0.62%67,742
May 22, 202622.9923.4322.5822.6322.63-1.18%73,320
May 21, 202622.8322.9822.4922.9022.900.53%74,010
May 20, 202622.8923.0422.4622.7822.780.93%81,123