FRP Holdings Inc FRPH
NASDAQ · United States · Finance
$20.49-0.32 (-1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.49 | -1.54% | $20.72 | $20.80 | $20.46 | 94.70K |
| 2026-09-30 | $20.81 | -1.19% | $21.06 | $21.11 | $20.75 | 64.80K |
| 2026-09-29 | $21.06 | -0.14% | $21.20 | $21.27 | $20.93 | 59.60K |
| 2026-09-28 | $21.09 | -0.09% | $21.13 | $21.19 | $20.95 | 75.80K |
| 2026-09-25 | $21.11 | +0.14% | $21.03 | $21.21 | $20.94 | 73.70K |
| 2026-09-24 | $21.08 | 0.00% | $21.16 | $21.22 | $20.95 | 89.20K |
| 2026-09-23 | $21.08 | -1.59% | $21.30 | $21.30 | $21.00 | 91.40K |
| 2026-09-22 | $21.42 | +0.28% | $21.46 | $21.68 | $21.21 | 77.40K |
| 2026-09-21 | $21.36 | +1.57% | $21.03 | $21.60 | $21.03 | 153.00K |
| 2026-09-18 | $21.03 | -1.08% | $21.44 | $21.44 | $20.90 | 183.20K |
| 2026-09-17 | $21.26 | +0.33% | $21.32 | $21.56 | $21.16 | 99.70K |
| 2026-09-16 | $21.19 | -2.22% | $21.66 | $21.84 | $21.15 | 129.30K |
| 2026-09-15 | $21.67 | -1.19% | $21.83 | $21.93 | $21.55 | 94.00K |
| 2026-09-14 | $21.93 | -0.99% | $22.17 | $22.34 | $21.67 | 129.60K |
| 2026-09-11 | $22.15 | -0.45% | $22.42 | $22.59 | $22.10 | 122.10K |
| 2026-09-10 | $22.25 | +0.50% | $22.16 | $22.59 | $21.86 | 126.20K |
| 2026-09-09 | $22.14 | -0.36% | $22.12 | $22.49 | $22.02 | 117.60K |
| 2026-09-08 | $22.22 | -1.64% | $22.46 | $22.52 | $22.12 | 101.90K |
| 2026-09-04 | $22.59 | +0.67% | $22.27 | $22.73 | $22.27 | 110.10K |
| 2026-09-03 | $22.44 | +1.26% | $22.22 | $22.81 | $22.20 | 87.60K |
| 2026-09-02 | $22.16 | +0.41% | $22.34 | $22.47 | $22.06 | 148.70K |
| 2026-09-01 | $22.07 | -0.32% | $22.11 | $22.20 | $21.97 | 97.10K |
| 2026-08-31 | $22.14 | -0.18% | $22.37 | $22.37 | $21.77 | 105.70K |
| 2026-08-28 | $22.18 | -0.22% | $22.21 | $22.49 | $22.12 | 57.50K |
| 2026-08-27 | $22.23 | +1.00% | $21.83 | $22.40 | $21.83 | 83.50K |
| 2026-08-26 | $22.01 | -3.46% | $22.55 | $22.76 | $21.98 | 91.00K |
| 2026-08-25 | $22.80 | +0.09% | $23.03 | $23.03 | $22.47 | 89.10K |
| 2026-08-24 | $22.78 | +0.44% | $22.83 | $23.09 | $22.58 | 103.40K |
| 2026-08-21 | $22.68 | +3.37% | $22.19 | $22.80 | $22.04 | 188.80K |
| 2026-08-20 | $21.94 | -0.59% | $21.97 | $22.10 | $21.83 | 79.40K |
| 2026-08-19 | $22.07 | +0.27% | $22.24 | $22.50 | $22.04 | 104.70K |
| 2026-08-18 | $22.01 | +0.36% | $21.99 | $22.18 | $21.88 | 89.10K |
| 2026-08-17 | $21.93 | -0.95% | $22.02 | $22.16 | $21.80 | 122.60K |
| 2026-08-14 | $22.14 | 0.00% | $22.19 | $22.37 | $22.08 | 73.10K |
| 2026-08-13 | $22.14 | -0.09% | $22.22 | $22.40 | $22.07 | 74.60K |
| 2026-08-12 | $22.16 | +0.18% | $23.40 | $23.40 | $22.01 | 73.30K |
| 2026-08-11 | $22.12 | +2.22% | $21.73 | $22.19 | $21.61 | 81.70K |
| 2026-08-10 | $21.64 | -1.28% | $21.96 | $22.15 | $21.55 | 115.50K |
| 2026-08-07 | $21.92 | +3.40% | $21.30 | $22.12 | $21.30 | 132.80K |
| 2026-08-06 | $21.20 | -3.33% | $21.93 | $22.20 | $21.08 | 179.70K |
| 2026-08-05 | $21.93 | -2.36% | $22.36 | $22.36 | $21.22 | 173.60K |
| 2026-08-04 | $22.46 | -0.44% | $22.54 | $22.71 | $22.32 | 107.20K |
| 2026-08-03 | $22.56 | +1.08% | $22.60 | $23.13 | $22.50 | 102.10K |
| 2026-07-31 | $22.32 | -1.28% | $22.53 | $22.61 | $22.28 | 83.00K |
| 2026-07-30 | $22.61 | -1.31% | $22.98 | $23.02 | $22.38 | 75.10K |
| 2026-07-29 | $22.91 | -2.05% | $23.45 | $23.64 | $22.71 | 80.40K |
| 2026-07-28 | $23.39 | -0.68% | $23.75 | $24.05 | $23.38 | 83.80K |
| 2026-07-27 | $23.55 | +0.56% | $23.59 | $23.74 | $23.23 | 81.40K |
| 2026-07-24 | $23.42 | +1.08% | $23.19 | $23.55 | $23.19 | 84.30K |
| 2026-07-23 | $23.17 | -2.03% | $23.31 | $23.60 | $23.15 | 84.30K |
| 2026-07-22 | $23.65 | +1.20% | $23.30 | $23.71 | $23.14 | 85.00K |
| 2026-07-21 | $23.37 | -1.23% | $23.71 | $24.15 | $23.29 | 86.90K |
| 2026-07-20 | $23.66 | -1.54% | $24.03 | $24.03 | $23.47 | 88.80K |
| 2026-07-17 | $24.03 | -1.84% | $24.57 | $24.82 | $23.90 | 62.00K |
| 2026-07-16 | $24.48 | +1.83% | $24.04 | $24.58 | $24.04 | 51.00K |
| 2026-07-15 | $24.04 | +0.63% | $23.89 | $24.45 | $23.89 | 50.90K |
| 2026-07-14 | $23.89 | -0.67% | $24.12 | $24.17 | $23.87 | 33.10K |
| 2026-07-13 | $24.05 | +0.29% | $24.10 | $24.41 | $23.89 | 57.60K |
| 2026-07-10 | $23.98 | -0.79% | $24.24 | $24.38 | $23.97 | 25.40K |
| 2026-07-09 | $24.17 | +0.71% | $24.03 | $24.35 | $23.92 | 27.50K |
| 2026-07-08 | $24.00 | -2.48% | $24.61 | $24.61 | $23.99 | 96.20K |
| 2026-07-07 | $24.61 | -2.34% | $25.37 | $25.58 | $24.59 | 69.20K |
| 2026-07-06 | $25.20 | -0.43% | $25.17 | $25.38 | $24.95 | 38.50K |
| 2026-07-02 | $25.31 | +0.60% | $25.11 | $25.48 | $25.09 | 41.70K |
| 2026-07-01 | $25.16 | +0.68% | $25.00 | $25.41 | $25.00 | 50.30K |
| 2026-06-30 | $24.99 | -2.23% | $25.60 | $25.60 | $24.94 | 52.60K |
| 2026-06-29 | $25.56 | +0.71% | $25.47 | $25.74 | $24.90 | 57.00K |
| 2026-06-26 | $25.38 | +3.76% | $24.53 | $25.50 | $24.53 | 322.00K |
| 2026-06-25 | $24.46 | -2.39% | $25.09 | $25.09 | $24.41 | 55.50K |
| 2026-06-24 | $25.06 | +2.08% | $24.15 | $25.35 | $24.15 | 65.70K |
| 2026-06-23 | $24.55 | +2.98% | $23.89 | $24.65 | $23.84 | 58.60K |
| 2026-06-22 | $23.84 | +0.51% | $23.54 | $23.93 | $23.54 | 40.10K |
| 2026-06-18 | $23.72 | +1.28% | $23.63 | $23.85 | $23.56 | 67.70K |
| 2026-06-17 | $23.42 | -1.01% | $23.33 | $23.87 | $23.19 | 50.70K |
| 2026-06-16 | $23.66 | +0.81% | $23.65 | $23.92 | $23.38 | 50.10K |
| 2026-06-15 | $23.47 | -1.35% | $24.09 | $24.09 | $23.39 | 36.60K |
| 2026-06-12 | $23.79 | +0.46% | $23.61 | $24.00 | $23.54 | 36.10K |
| 2026-06-11 | $23.68 | -1.50% | $24.04 | $24.20 | $23.65 | 49.00K |
| 2026-06-10 | $24.04 | +0.97% | $23.85 | $24.26 | $23.73 | 48.20K |
| 2026-06-09 | $23.81 | +1.15% | $23.55 | $24.09 | $23.55 | 54.40K |
| 2026-06-08 | $23.54 | 0.00% | $23.58 | $23.80 | $23.48 | 66.30K |
| 2026-06-05 | $23.54 | -0.21% | $23.59 | $23.80 | $23.43 | 56.10K |
| 2026-06-04 | $23.59 | +2.70% | $23.18 | $23.60 | $23.17 | 43.70K |
| 2026-06-03 | $22.97 | -1.29% | $23.23 | $23.33 | $22.86 | 49.20K |
| 2026-06-02 | $23.27 | +0.65% | $23.01 | $23.44 | $23.01 | 48.60K |
| 2026-06-01 | $23.12 | +0.04% | $23.13 | $23.24 | $22.94 | 48.70K |
| 2026-05-29 | $23.11 | -1.24% | $23.31 | $23.39 | $23.06 | 57.20K |
| 2026-05-28 | $23.40 | +3.13% | $22.66 | $23.55 | $22.49 | 91.20K |
| 2026-05-27 | $22.69 | +0.89% | $22.48 | $22.76 | $22.43 | 50.00K |
| 2026-05-26 | $22.49 | -0.62% | $22.65 | $22.68 | $22.16 | 67.70K |