FRP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	26.73	27.00	26.06	26.23	-	-1.41%	18,372
May 13, 2025	27.93	28.02	26.46	26.60	26.60	-2.92%	45,740
May 12, 2025	27.91	27.98	27.18	27.40	27.40	0.18%	61,218
May 9, 2025	27.74	27.77	27.31	27.35	27.35	-0.73%	26,574
May 8, 2025	27.61	28.38	27.50	27.55	27.55	-0.22%	35,866
May 7, 2025	27.85	28.13	27.44	27.61	27.61	-0.68%	40,108
May 6, 2025	27.57	28.45	27.28	27.80	27.80	0.94%	45,508
May 5, 2025	27.78	27.89	27.48	27.54	27.54	-1.33%	24,743
May 2, 2025	27.96	28.18	27.47	27.91	27.91	3.22%	50,602
May 1, 2025	27.15	27.43	26.58	27.04	27.04	1.71%	50,428
Apr 30, 2025	27.19	27.32	26.37	26.59	26.59	-1.10%	47,267
Apr 29, 2025	26.75	27.27	26.60	26.88	26.88	0.41%	33,401
Apr 28, 2025	26.56	27.01	26.34	26.77	26.77	0.11%	38,097
Apr 25, 2025	26.33	26.87	26.21	26.74	26.74	0.64%	37,455
Apr 24, 2025	26.54	27.41	26.30	26.57	26.57	-0.52%	41,844
Apr 23, 2025	27.55	27.55	26.59	26.71	26.71	-0.89%	57,564
Apr 22, 2025	27.50	28.37	26.90	26.95	26.95	1.01%	66,250
Apr 21, 2025	26.61	26.82	26.30	26.68	26.68	-0.74%	43,855
Apr 17, 2025	26.86	27.55	26.70	26.88	26.88	0.06%	53,656
Apr 16, 2025	26.76	27.04	26.46	26.87	26.87	1.34%	47,662
Apr 15, 2025	26.70	26.83	26.51	26.51	26.51	-0.97%	37,647
Apr 14, 2025	27.96	27.96	26.27	26.77	26.77	0.56%	64,323
Apr 11, 2025	26.29	26.73	25.59	26.62	26.62	0.80%	43,894
Apr 10, 2025	27.18	27.55	26.16	26.41	26.41	-2.94%	83,628
Apr 9, 2025	26.22	27.63	25.37	27.21	27.21	2.49%	119,707
Apr 8, 2025	27.40	27.82	26.35	26.55	26.55	-1.85%	56,461
Apr 7, 2025	27.37	28.01	26.50	27.05	27.05	-3.19%	60,610
Apr 4, 2025	27.70	28.68	27.25	27.94	27.94	-0.89%	118,225
Apr 3, 2025	28.11	28.77	27.71	28.19	28.19	-2.63%	80,873
Apr 2, 2025	29.13	29.69	28.62	28.95	28.95	0.17%	68,772
Apr 1, 2025	28.76	29.18	28.45	28.90	28.90	1.16%	48,157
Mar 31, 2025	28.37	29.07	28.37	28.57	28.57	-0.35%	62,523
Mar 28, 2025	29.07	29.07	28.43	28.67	28.67	-0.66%	30,993
Mar 27, 2025	28.75	28.99	28.50	28.86	28.86	0.45%	24,742
Mar 26, 2025	28.66	28.96	28.31	28.73	28.73	1.38%	23,081
Mar 25, 2025	28.74	28.95	28.19	28.34	28.34	-1.12%	47,547
Mar 24, 2025	28.56	28.94	28.43	28.66	28.66	1.49%	28,071
Mar 21, 2025	28.21	28.70	27.84	28.24	28.24	-0.81%	87,169
Mar 20, 2025	28.76	28.91	28.12	28.47	28.47	-1.01%	22,621
Mar 19, 2025	28.15	29.10	28.01	28.76	28.76	2.51%	34,618
Mar 18, 2025	27.84	28.33	27.49	28.06	28.06	0.84%	43,384
Mar 17, 2025	27.72	28.02	27.64	27.82	27.82	-0.16%	41,420
Mar 14, 2025	27.85	28.03	27.20	27.87	27.87	1.14%	68,459
Mar 13, 2025	28.75	28.75	27.55	27.55	27.55	-3.77%	28,770
Mar 12, 2025	28.20	29.04	28.00	28.63	28.63	1.71%	50,532
Mar 11, 2025	28.42	28.87	28.00	28.15	28.15	-0.14%	38,296
Mar 10, 2025	29.70	29.86	28.10	28.19	28.19	-5.31%	54,371
Mar 7, 2025	29.75	30.35	29.38	29.77	29.77	-0.37%	62,735
Mar 6, 2025	30.49	30.98	29.24	29.88	29.88	-3.61%	85,951
Mar 5, 2025	30.90	31.99	30.51	31.00	31.00	0.03%	42,323