Skip to main content
FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
23.32
-0.33 (-1.40%)
Mar 6, 2026, 4:00 PM EST - Market closed

FRP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3723.4023.0123.3223.32-1.40%59,289
Mar 5, 202623.8323.9923.2723.6523.65-2.15%47,331
Mar 4, 202624.4824.4823.9824.1724.17-0.70%40,335
Mar 3, 202624.0824.4023.8524.3424.34-0.04%43,039
Mar 2, 202623.7324.3823.7324.3524.351.71%55,792
Feb 27, 202623.8324.1923.8023.9423.94-0.17%42,171
Feb 26, 202624.0124.2223.7223.9823.98-0.33%39,499
Feb 25, 202623.9324.2523.7124.0624.060.97%36,446
Feb 24, 202624.0124.0123.7123.8323.83-0.25%42,241
Feb 23, 202624.0524.0523.6623.8923.89-1.24%45,394
Feb 20, 202623.9424.2523.5224.1924.191.00%59,849
Feb 19, 202623.5224.0123.5223.9523.950.55%33,099
Feb 18, 202624.0824.0823.7023.8223.82-1.00%31,515
Feb 17, 202623.8224.1323.7124.0624.061.09%48,481
Feb 13, 202623.6623.9123.5423.8023.800.46%50,337
Feb 12, 202623.9823.9823.3323.6923.69-0.80%44,132
Feb 11, 202624.2724.3523.7123.8823.88-1.10%65,043
Feb 10, 202623.8124.2223.7424.1524.151.36%43,922
Feb 9, 202623.9223.9223.6023.8223.82-0.58%43,539
Feb 6, 202624.0524.2723.8523.9623.96-0.17%82,320
Feb 5, 202624.0524.3823.8824.0024.00-0.12%90,634
Feb 4, 202623.5624.2223.5224.0324.032.30%141,335
Feb 3, 202623.9024.2223.3623.4923.49-1.80%80,390
Feb 2, 202623.9524.1923.8423.9223.920.04%39,942
Jan 30, 202623.8224.0023.4623.9123.910.38%53,610
Jan 29, 202623.2523.8223.1823.8223.823.25%47,730
Jan 28, 202623.3923.3923.0023.0723.07-2.08%50,648
Jan 27, 202623.3123.6523.2823.5623.560.68%39,692
Jan 26, 202623.5823.8023.3923.4023.40-0.89%30,900
Jan 23, 202623.8123.8623.5023.6123.61-1.05%35,064
Jan 22, 202623.9524.1923.7523.8623.86-0.25%29,059
Jan 21, 202623.5324.0423.5323.9223.921.70%36,811
Jan 20, 202623.8324.0023.4223.5223.52-2.29%30,475
Jan 16, 202624.3624.4923.9824.0724.07-1.43%60,243
Jan 15, 202624.3724.6224.2224.4224.420.49%56,917
Jan 14, 202624.0524.3823.8524.3024.301.50%72,115
Jan 13, 202623.8724.2223.6323.9423.940.46%58,884
Jan 12, 202623.1423.9823.1423.8323.832.27%54,978
Jan 9, 202623.4023.6123.1023.3023.30-0.64%60,815
Jan 8, 202623.2023.6223.2023.4523.451.08%52,431
Jan 7, 202623.1723.4022.9723.2023.200.26%49,218
Jan 6, 202623.0123.1922.8923.1423.140.04%45,564
Jan 5, 202622.7723.3722.7723.1323.131.58%56,308
Jan 2, 202622.8023.1622.5122.7722.77-0.09%79,460
Dec 31, 202522.8622.8622.6122.7922.79-0.18%85,798
Dec 30, 202522.9723.0322.8222.8322.83-0.52%43,533
Dec 29, 202522.7023.0322.6322.9522.950.88%120,069
Dec 26, 202522.7622.8622.6422.7522.750.04%75,666
Dec 24, 202522.5022.8022.5022.7422.741.11%21,796
Dec 23, 202522.5422.8322.4522.4922.49-0.35%73,917
Dec 22, 202522.3223.0322.2222.5722.571.07%109,389
Dec 19, 202522.8523.0722.1722.3322.33-2.79%141,611
Dec 18, 202522.8023.0422.7922.9722.970.92%54,906
Dec 17, 202523.4723.7022.7022.7622.76-2.90%60,671
Dec 16, 202523.1823.4923.0423.4423.441.47%77,440
Dec 15, 202523.5023.5023.0523.1023.10-1.28%108,913
Dec 12, 202523.5523.7123.3123.4023.40-0.30%47,556
Dec 11, 202523.5423.5823.3623.4723.47-0.04%54,589
Dec 10, 202523.3023.7023.3023.4823.480.21%78,366
Dec 9, 202523.3823.7523.3323.4323.430.86%73,945
Dec 8, 202523.2123.3423.0323.2323.230.09%116,155
Dec 5, 202523.0923.2722.9523.2123.210.30%58,471
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%67,793
Nov 25, 202523.1323.9423.0023.7023.703.49%114,400
Nov 24, 202523.1723.2022.6922.9022.90-1.51%325,213
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