Skip to main content
FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
23.21
+0.07 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

FRP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0923.2722.9523.2123.210.30%58,463
Dec 4, 202523.1723.3522.9623.1423.14-0.34%50,376
Dec 3, 202522.9224.7822.8723.2223.221.98%64,157
Dec 2, 202523.1423.1422.6822.7722.77-0.96%78,910
Dec 1, 202523.4024.6622.9722.9922.99-1.37%83,120
Nov 28, 202523.0523.3422.8923.3123.311.04%29,284
Nov 26, 202523.8923.8923.0423.0723.07-2.66%66,268
Nov 25, 202523.1323.9423.0023.7023.703.49%114,400
Nov 24, 202523.1723.2022.6922.9022.90-1.51%325,193
Nov 21, 202523.0423.4323.0423.2523.251.29%65,329
Nov 20, 202523.0023.2822.8022.9622.96-0.20%69,821
Nov 19, 202523.2923.2922.7523.0023.00-1.46%53,504
Nov 18, 202523.4423.7123.1223.3423.340.09%78,653
Nov 17, 202524.4024.6823.2623.3223.32-5.01%61,377
Nov 14, 202524.1024.5623.5524.5524.552.33%84,642
Nov 13, 202523.9724.2623.7723.9923.990.50%89,747
Nov 12, 202523.6124.0023.6123.8723.870.76%62,304
Nov 11, 202523.6023.9423.5123.6923.690.89%64,913
Nov 10, 202523.3023.9623.3023.4823.480.82%106,779
Nov 7, 202522.8923.8122.8923.2923.291.70%109,737
Nov 6, 202523.2523.2521.6822.9022.90-4.70%163,699
Nov 5, 202523.1124.0323.0524.0324.033.29%112,139
Nov 4, 202523.2823.4823.1923.2723.27-0.15%63,748
Nov 3, 202523.7523.9023.2223.3023.30-1.69%69,199
Oct 31, 202523.4523.7023.3423.7023.700.47%43,439
Oct 30, 202523.0523.6223.0523.5923.591.90%90,628
Oct 29, 202523.8624.8022.9523.1523.15-3.38%87,876
Oct 28, 202524.5024.5523.9123.9623.96-2.32%76,083
Oct 27, 202524.9925.0424.5124.5324.53-1.82%41,204
Oct 24, 202524.8425.0724.6224.9924.991.28%47,322
Oct 23, 202525.1225.1424.6724.6724.67-1.99%25,773
Oct 22, 202525.2425.4124.9725.1725.17-0.63%58,409
Oct 21, 202525.4625.5025.2525.3325.33-0.55%45,214
Oct 20, 202525.3525.5524.7525.4725.470.79%64,196
Oct 17, 202524.6925.2924.6825.2725.271.85%60,609
Oct 16, 202525.0025.1124.5724.8124.81-0.44%50,584
Oct 15, 202524.7225.2824.7024.9224.921.01%42,859
Oct 14, 202524.2324.8524.0724.6724.671.02%76,591
Oct 13, 202524.1524.4723.7924.4224.421.58%58,865
Oct 10, 202524.3424.5523.9424.0424.04-1.31%70,221
Oct 9, 202523.9124.4123.7124.3624.361.63%60,063
Oct 8, 202523.9124.0023.7623.9723.970.38%38,386
Oct 7, 202524.1524.2123.7423.8823.88-1.12%56,074
Oct 6, 202524.3724.3723.9524.1524.15-0.21%59,440
Oct 3, 202524.2124.4824.1524.2024.200.50%46,597
Oct 2, 202524.0524.0923.5224.0824.080.12%52,637
Oct 1, 202524.2324.2324.0024.0524.05-1.27%50,944
Sep 30, 202524.4424.5524.1224.3624.360.25%40,389
Sep 29, 202524.5524.5524.1524.3024.30-1.06%60,520
Sep 26, 202524.2524.6523.9724.5624.561.03%91,016
Sep 25, 202524.5024.6624.1024.3124.31-1.06%65,498
Sep 24, 202524.5124.6624.3424.5724.570.20%65,808
Sep 23, 202524.8725.0424.4724.5224.52-1.41%66,462
Sep 22, 202524.6425.0124.4924.8724.871.51%65,946
Sep 19, 202524.9825.1224.4224.5024.50-2.08%176,437
Sep 18, 202525.0225.2824.8525.0225.020.60%50,249
Sep 17, 202525.0525.4924.7524.8724.87-0.56%78,450
Sep 16, 202524.8025.0624.8025.0125.010.64%46,775
Sep 15, 202525.1825.2824.8424.8524.85-1.58%29,194
Sep 12, 202525.3525.4625.0025.2525.25-0.55%30,284
Sep 11, 202524.9925.5224.9925.3925.391.64%58,308
Sep 10, 202525.3725.5724.9624.9824.98-1.54%30,490
Sep 9, 202525.5125.5825.3125.3725.37-0.82%32,721
Sep 8, 202525.5425.5825.2425.5825.580.43%48,544
Sep 5, 202525.5425.7725.2625.4725.47-0.12%36,532
Sep 4, 202525.3025.5025.2325.5025.501.11%34,811
Sep 3, 202525.3725.6025.1225.2225.22-0.90%35,800
Sep 2, 202525.6025.8125.4525.4525.45-0.97%46,860
Aug 29, 202525.7626.0125.6425.7025.70-0.50%27,630
Aug 28, 202525.9626.3225.6725.8325.83-48,497
Aug 27, 202526.0326.2325.6025.8325.83-0.77%56,423
Aug 26, 202525.4526.2125.4526.0326.032.68%47,359
Aug 25, 202526.0826.1825.3325.3525.35-3.32%19,358
Aug 22, 202526.0526.4925.4126.2226.222.38%46,407
Aug 21, 202525.8925.8925.4125.6125.61-0.31%23,840
Aug 20, 202526.0026.1525.6225.6925.69-0.43%36,615
Aug 19, 202525.6026.2225.6025.8025.800.70%38,746
Aug 18, 202525.9326.0825.6125.6225.62-0.85%29,963
Aug 15, 202526.1426.7525.6025.8425.84-0.65%44,795
Aug 14, 202526.9926.9925.7726.0126.01-2.25%31,155
Aug 13, 202526.5426.9925.9426.6126.61-0.30%38,951
Aug 12, 202526.1026.7325.7726.6926.693.13%54,683
Aug 11, 202526.1026.6825.8825.8825.88-0.40%46,051
Aug 8, 202524.8826.0724.7525.9925.994.99%59,403
Aug 7, 202526.6026.6024.7224.7524.75-6.95%68,784
Aug 6, 202526.2526.7826.2526.6026.600.72%59,072
Aug 5, 202526.4026.6326.1526.4126.410.34%31,075
Aug 4, 202526.1126.5326.1126.3226.321.43%28,140
Aug 1, 202526.3326.6025.8925.9525.95-1.70%52,683
Jul 31, 202526.6626.7026.3826.4026.40-0.98%39,296
Jul 30, 202527.2427.3226.5726.6626.66-1.70%35,108
Jul 29, 202527.3327.3327.0527.1227.12-0.06%20,396
Jul 28, 202527.2027.4026.8927.1427.14-0.31%22,332
Jul 25, 202527.2527.2526.9327.2227.22-0.11%24,947
Jul 24, 202527.4627.5027.2527.2527.25-0.87%22,256
Jul 23, 202527.2727.5027.2027.4927.490.81%36,365
Jul 22, 202527.4427.5027.2527.2727.27-0.44%47,313
Jul 21, 202526.9327.5026.9327.3927.391.67%35,853
Jul 18, 202527.4127.4526.8826.9426.94-1.03%42,515
Jul 17, 202527.1927.4526.9427.2227.220.18%63,504