Skip to main content
FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
25.38
+0.92 (3.76%)
At close: Jun 26, 2026, 4:00 PM EDT
25.38
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

FRP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 202622.5423.0222.4522.5722.57-0.57%95,127
May 18, 202621.8722.7521.8722.7022.703.46%116,393
May 15, 202622.1722.2521.4421.9421.94-0.18%112,947
May 14, 202621.6622.6621.3321.9821.982.66%151,514
May 13, 202622.3622.3821.0221.4121.41-4.59%132,011
May 12, 202622.0222.9821.6822.4422.441.22%147,428
May 11, 202621.0422.4821.0122.1722.174.87%188,240
May 8, 202621.3521.5020.9321.1421.14-0.56%65,931
May 7, 202621.1521.5321.1521.2621.260.76%58,707
May 6, 202621.2321.3821.0921.1021.10-0.52%43,781
May 5, 202620.9121.3320.8521.2121.211.48%51,896
May 4, 202621.0021.2120.6220.9020.90-0.57%105,772
May 1, 202621.0021.3020.8721.0221.020.05%31,069
Apr 30, 202620.7521.3120.6621.0121.011.11%64,064
Apr 29, 202621.4821.5020.7220.7820.78-3.97%46,709
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