Skip to main content
FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
25.66
-0.35 (-1.35%)
Aug 15, 2025, 1:23 PM - Market open

FRP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.1426.7525.6025.74--1.04%12,994
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
Jul 16, 202526.7027.3426.7027.1727.172.03%87,994
Jul 15, 202526.9027.1326.5426.6326.63-1.26%57,891
Jul 14, 202526.8927.2626.8826.9726.97-0.22%36,032
Jul 11, 202527.1027.1126.7327.0327.03-0.11%28,435
Jul 10, 202526.6027.3626.6027.0627.061.39%36,260
Jul 9, 202526.8827.2026.6026.6926.69-0.48%23,909
Jul 8, 202526.7327.2726.6826.8226.820.19%49,197
Jul 7, 202527.0827.2326.6826.7726.77-1.73%43,370
Jul 3, 202526.9827.2426.8027.2427.241.04%26,433
Jul 2, 202527.0027.4626.8426.9626.96-54,952
Jul 1, 202527.0027.5626.9426.9626.960.26%34,708
Jun 30, 202527.5127.5126.7826.8926.89-2.36%57,973
Jun 27, 202527.1627.6527.0427.5427.541.92%237,181
Jun 26, 202527.0427.2626.7927.0227.020.60%34,384
Jun 25, 202527.5027.7126.7326.8626.86-2.75%36,407
Jun 24, 202527.4827.6927.3327.6227.620.58%24,695
Jun 23, 202526.7927.4926.7927.4627.462.62%43,779
Jun 20, 202527.3227.4826.7126.7626.76-1.22%54,143
Jun 18, 202526.7727.4526.7727.0927.090.89%42,735
Jun 17, 202526.8327.3926.8326.8526.85-0.37%30,180
Jun 16, 202527.0627.1426.7426.9526.950.30%69,756
Jun 13, 202527.2627.2726.8126.8726.87-2.40%31,805
Jun 12, 202527.3427.5726.9527.5327.530.66%31,375
Jun 11, 202527.5427.9827.1427.3527.35-0.98%54,856
Jun 10, 202527.2527.7727.2327.6227.621.73%28,027
Jun 9, 202527.0627.4126.9827.1527.151.08%47,958
Jun 6, 202527.2727.4826.7526.8626.86-0.46%30,879
Jun 5, 202527.0527.3626.8126.9926.99-0.61%43,144