Skip to main content
FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
21.64
+0.19 (0.89%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FRP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.5321.7321.3521.6421.640.89%29,553
Apr 27, 202621.5221.7721.4221.4521.45-0.65%45,871
Apr 24, 202621.2421.8421.2421.5921.590.89%36,687
Apr 23, 202621.4921.6921.3321.4021.40-0.33%32,557
Apr 22, 202621.7221.8421.3621.4721.47-0.23%58,851
Apr 21, 202621.9322.0121.5021.5221.52-1.78%41,807
Apr 20, 202622.1622.2721.9121.9121.91-1.75%31,293
Apr 17, 202622.2322.6022.2022.3022.301.09%62,550
Apr 16, 202621.7022.1721.7022.0622.060.78%55,368
Apr 15, 202621.9622.0421.6921.8921.89-0.82%51,114
Apr 14, 202622.3322.5222.0722.0722.07-1.47%31,395
Apr 13, 202622.1922.5821.6822.4022.40-0.58%80,098
Apr 10, 202622.6023.0922.3722.5322.53-0.84%39,684
Apr 9, 202622.4523.0022.4522.7222.720.40%55,705
Apr 8, 202622.4922.8822.4422.6322.632.26%35,391
Apr 7, 202622.0822.2522.0622.1322.13-0.23%42,578
Apr 6, 202621.9522.2521.9122.1822.180.54%66,532
Apr 2, 202621.7822.3421.6122.0622.060.27%58,895
Apr 1, 202621.7622.1421.6122.0022.000.55%45,292
Mar 31, 202622.5222.5721.7621.8821.88-1.80%56,058
Mar 30, 202621.7522.4621.7522.2822.283.15%78,388
Mar 27, 202621.5421.7421.2821.6021.60-0.64%86,336
Mar 26, 202621.3622.1121.0421.7421.744.92%99,287
Mar 25, 202621.1121.1120.5320.7220.72-1.19%71,169
Mar 24, 202621.2521.4420.6720.9720.97-2.24%70,462
Mar 23, 202621.1921.6820.9021.4521.453.17%92,582
Mar 20, 202621.3021.7020.6120.7920.79-1.61%117,205
Mar 19, 202621.4021.4320.9621.1321.13-0.73%78,736
Mar 18, 202622.3022.6621.2321.2921.29-4.55%100,246
Mar 17, 202623.1023.3022.0322.3022.30-2.32%255,483
Mar 16, 202622.7823.0922.6022.8322.831.15%79,400
Mar 13, 202622.6622.6922.2422.5722.570.22%78,509
Mar 12, 202622.5022.7222.4522.5222.52-1.01%49,769
Mar 11, 202622.8022.9922.5222.7522.75-0.35%54,368
Mar 10, 202622.8723.3322.6922.8322.83-0.26%46,890
Mar 9, 202623.2023.2022.5222.8922.89-1.84%88,283
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%40,532
Mar 3, 202624.0824.4023.8524.3424.34-0.04%43,061
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%48,484
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