FRP Holdings, Inc. - FRPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	26.98	27.24	27.24	27.24	26.8	26,433
July 02, 2025	27	26.96	26.96	27.46	26.84	55,000
July 01, 2025	27	26.96	26.96	27.56	26.94	34,708
June 30, 2025	27.51	26.89	26.89	27.51	26.78	58,000
June 27, 2025	27.16	27.54	27.54	27.65	27.04	237,200
June 26, 2025	27.04	27.02	27.02	27.26	26.79	34,400
June 25, 2025	27.5	26.86	26.86	27.71	26.73	36,407
June 24, 2025	27.48	27.62	27.62	27.69	27.33	24,700
June 23, 2025	26.79	27.46	27.46	27.49	26.79	43,800
June 20, 2025	27.32	26.76	26.76	27.48	26.71	54,143
June 18, 2025	26.77	27.09	27.09	27.45	26.77	42,735
June 17, 2025	26.83	26.85	26.85	27.39	26.83	30,200
June 16, 2025	27.06	26.95	26.95	27.14	26.74	69,800
June 13, 2025	27.26	26.87	26.87	27.27	26.81	31,805
June 12, 2025	27.34	27.53	27.53	27.57	26.95	31,400
June 11, 2025	27.54	27.35	27.35	27.98	27.14	54,900
June 10, 2025	27.25	27.62	27.62	27.77	27.23	28,027
June 09, 2025	27.06	27.15	27.15	27.41	26.98	48,000
June 06, 2025	27.27	26.86	26.86	27.48	26.75	30,900
June 05, 2025	27.05	26.99	26.99	27.36	26.81	43,144
June 04, 2025	27.04	27.15	27.15	27.51	26.98	57,641
June 03, 2025	26.99	27.22	27.22	27.48	26.92	32,100
June 02, 2025	27.19	27.07	27.07	27.77	26.95	47,233
May 30, 2025	27.36	27.12	27.12	27.46	27.01	72,859
May 29, 2025	27.14	27.26	27.26	27.4	26.94	40,200
May 28, 2025	27.99	27.1	27.1	28.24	27	59,600
May 27, 2025	26.71	28.17	28.17	28.35	26.7	80,635
May 23, 2025	26.5	26.47	26.47	26.79	26.25	61,134
May 22, 2025	26.45	26.59	26.59	26.91	26.2	74,418
May 21, 2025	27.24	26.63	26.63	27.55	26.56	44,136
May 20, 2025	26.69	27.58	27.58	27.67	26.69	55,015
May 19, 2025	26.57	26.92	26.92	27.35	26.16	38,036
May 16, 2025	26.24	26.58	26.58	26.73	26.01	56,224
May 15, 2025	26.57	26.31	26.31	26.57	26	33,017
May 14, 2025	26.73	26.3	26.3	27	25.92	61,000
May 13, 2025	27.93	26.6	26.6	28.02	26.46	45,740
May 12, 2025	27.91	27.4	27.4	27.98	27.18	61,218
May 09, 2025	27.74	27.35	27.35	27.77	27.31	26,600
May 08, 2025	27.61	27.55	27.55	28.38	27.5	35,866
May 07, 2025	27.85	27.61	27.61	28.13	27.44	40,108
May 06, 2025	27.57	27.8	27.8	28.45	27.28	45,508
May 05, 2025	27.78	27.54	27.54	27.89	27.48	24,743
May 02, 2025	27.96	27.91	27.91	28.18	27.47	50,602
May 01, 2025	27.15	27.04	27.04	27.43	26.58	50,428
April 30, 2025	27.19	26.59	26.59	27.32	26.37	47,255
April 29, 2025	26.75	26.88	26.88	27.27	26.6	33,401
April 28, 2025	26.56	26.77	26.77	27.01	26.34	38,100
April 25, 2025	26.33	26.74	26.74	26.87	26.21	37,500
April 24, 2025	26.54	26.57	26.57	27.41	26.3	41,844
April 23, 2025	27.55	26.71	26.71	27.55	26.59	57,600
April 22, 2025	27.5	26.95	26.95	28.37	26.9	66,300
April 21, 2025	26.61	26.68	26.68	26.82	26.3	43,900
April 17, 2025	26.86	26.88	26.88	27.55	26.7	53,656
April 16, 2025	26.76	26.87	26.87	27.04	26.46	47,700
April 15, 2025	26.7	26.51	26.51	26.83	26.51	37,646
April 14, 2025	27.96	26.77	26.77	27.96	26.27	64,323
April 11, 2025	26.29	26.62	26.62	26.73	25.59	43,900
April 10, 2025	27.18	26.41	26.41	27.55	26.16	83,628
April 09, 2025	26.22	27.21	27.21	27.63	25.37	119,707
April 08, 2025	27.4	26.55	26.55	27.82	26.35	56,500

FRP Holdings, Inc. (FRPH) NASDAQ