FRP Holdings, Inc. (FRPH)
NASDAQ: FRPH · Real-Time Price · USD
23.21
+0.07 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
FRP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.09 | 23.27 | 22.95 | 23.21 | 23.21 | 0.30% | 58,463 |
| Dec 4, 2025 | 23.17 | 23.35 | 22.96 | 23.14 | 23.14 | -0.34% | 50,376 |
| Dec 3, 2025 | 22.92 | 24.78 | 22.87 | 23.22 | 23.22 | 1.98% | 64,157 |
| Dec 2, 2025 | 23.14 | 23.14 | 22.68 | 22.77 | 22.77 | -0.96% | 78,910 |
| Dec 1, 2025 | 23.40 | 24.66 | 22.97 | 22.99 | 22.99 | -1.37% | 83,120 |
| Nov 28, 2025 | 23.05 | 23.34 | 22.89 | 23.31 | 23.31 | 1.04% | 29,284 |
| Nov 26, 2025 | 23.89 | 23.89 | 23.04 | 23.07 | 23.07 | -2.66% | 66,268 |
| Nov 25, 2025 | 23.13 | 23.94 | 23.00 | 23.70 | 23.70 | 3.49% | 114,400 |
| Nov 24, 2025 | 23.17 | 23.20 | 22.69 | 22.90 | 22.90 | -1.51% | 325,193 |
| Nov 21, 2025 | 23.04 | 23.43 | 23.04 | 23.25 | 23.25 | 1.29% | 65,329 |
| Nov 20, 2025 | 23.00 | 23.28 | 22.80 | 22.96 | 22.96 | -0.20% | 69,821 |
| Nov 19, 2025 | 23.29 | 23.29 | 22.75 | 23.00 | 23.00 | -1.46% | 53,504 |
| Nov 18, 2025 | 23.44 | 23.71 | 23.12 | 23.34 | 23.34 | 0.09% | 78,653 |
| Nov 17, 2025 | 24.40 | 24.68 | 23.26 | 23.32 | 23.32 | -5.01% | 61,377 |
| Nov 14, 2025 | 24.10 | 24.56 | 23.55 | 24.55 | 24.55 | 2.33% | 84,642 |
| Nov 13, 2025 | 23.97 | 24.26 | 23.77 | 23.99 | 23.99 | 0.50% | 89,747 |
| Nov 12, 2025 | 23.61 | 24.00 | 23.61 | 23.87 | 23.87 | 0.76% | 62,304 |
| Nov 11, 2025 | 23.60 | 23.94 | 23.51 | 23.69 | 23.69 | 0.89% | 64,913 |
| Nov 10, 2025 | 23.30 | 23.96 | 23.30 | 23.48 | 23.48 | 0.82% | 106,779 |
| Nov 7, 2025 | 22.89 | 23.81 | 22.89 | 23.29 | 23.29 | 1.70% | 109,737 |
| Nov 6, 2025 | 23.25 | 23.25 | 21.68 | 22.90 | 22.90 | -4.70% | 163,699 |
| Nov 5, 2025 | 23.11 | 24.03 | 23.05 | 24.03 | 24.03 | 3.29% | 112,139 |
| Nov 4, 2025 | 23.28 | 23.48 | 23.19 | 23.27 | 23.27 | -0.15% | 63,748 |
| Nov 3, 2025 | 23.75 | 23.90 | 23.22 | 23.30 | 23.30 | -1.69% | 69,199 |
| Oct 31, 2025 | 23.45 | 23.70 | 23.34 | 23.70 | 23.70 | 0.47% | 43,439 |
| Oct 30, 2025 | 23.05 | 23.62 | 23.05 | 23.59 | 23.59 | 1.90% | 90,628 |
| Oct 29, 2025 | 23.86 | 24.80 | 22.95 | 23.15 | 23.15 | -3.38% | 87,876 |
| Oct 28, 2025 | 24.50 | 24.55 | 23.91 | 23.96 | 23.96 | -2.32% | 76,083 |
| Oct 27, 2025 | 24.99 | 25.04 | 24.51 | 24.53 | 24.53 | -1.82% | 41,204 |
| Oct 24, 2025 | 24.84 | 25.07 | 24.62 | 24.99 | 24.99 | 1.28% | 47,322 |
| Oct 23, 2025 | 25.12 | 25.14 | 24.67 | 24.67 | 24.67 | -1.99% | 25,773 |
| Oct 22, 2025 | 25.24 | 25.41 | 24.97 | 25.17 | 25.17 | -0.63% | 58,409 |
| Oct 21, 2025 | 25.46 | 25.50 | 25.25 | 25.33 | 25.33 | -0.55% | 45,214 |
| Oct 20, 2025 | 25.35 | 25.55 | 24.75 | 25.47 | 25.47 | 0.79% | 64,196 |
| Oct 17, 2025 | 24.69 | 25.29 | 24.68 | 25.27 | 25.27 | 1.85% | 60,609 |
| Oct 16, 2025 | 25.00 | 25.11 | 24.57 | 24.81 | 24.81 | -0.44% | 50,584 |
| Oct 15, 2025 | 24.72 | 25.28 | 24.70 | 24.92 | 24.92 | 1.01% | 42,859 |
| Oct 14, 2025 | 24.23 | 24.85 | 24.07 | 24.67 | 24.67 | 1.02% | 76,591 |
| Oct 13, 2025 | 24.15 | 24.47 | 23.79 | 24.42 | 24.42 | 1.58% | 58,865 |
| Oct 10, 2025 | 24.34 | 24.55 | 23.94 | 24.04 | 24.04 | -1.31% | 70,221 |
| Oct 9, 2025 | 23.91 | 24.41 | 23.71 | 24.36 | 24.36 | 1.63% | 60,063 |
| Oct 8, 2025 | 23.91 | 24.00 | 23.76 | 23.97 | 23.97 | 0.38% | 38,386 |
| Oct 7, 2025 | 24.15 | 24.21 | 23.74 | 23.88 | 23.88 | -1.12% | 56,074 |
| Oct 6, 2025 | 24.37 | 24.37 | 23.95 | 24.15 | 24.15 | -0.21% | 59,440 |
| Oct 3, 2025 | 24.21 | 24.48 | 24.15 | 24.20 | 24.20 | 0.50% | 46,597 |
| Oct 2, 2025 | 24.05 | 24.09 | 23.52 | 24.08 | 24.08 | 0.12% | 52,637 |
| Oct 1, 2025 | 24.23 | 24.23 | 24.00 | 24.05 | 24.05 | -1.27% | 50,944 |
| Sep 30, 2025 | 24.44 | 24.55 | 24.12 | 24.36 | 24.36 | 0.25% | 40,389 |
| Sep 29, 2025 | 24.55 | 24.55 | 24.15 | 24.30 | 24.30 | -1.06% | 60,520 |
| Sep 26, 2025 | 24.25 | 24.65 | 23.97 | 24.56 | 24.56 | 1.03% | 91,016 |