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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	27.37	27.05	27.05	28.01	26.5	60,610
April 04, 2025	27.7	27.94	27.94	28.68	27.25	118,225
April 03, 2025	28.11	28.19	28.19	28.77	27.71	80,900
April 02, 2025	29.13	28.95	28.95	29.69	28.62	68,772
April 01, 2025	28.76	28.9	28.9	29.18	28.45	48,200
March 31, 2025	28.37	28.57	28.57	29.07	28.37	62,523
March 28, 2025	29.07	28.67	28.67	29.07	28.43	30,616
March 27, 2025	28.75	28.86	28.86	28.99	28.5	24,742
March 26, 2025	28.66	28.73	28.73	28.96	28.31	23,100
March 25, 2025	28.74	28.34	28.34	28.95	28.19	47,547
March 24, 2025	28.56	28.66	28.66	28.94	28.43	28,100
March 21, 2025	28.21	28.24	28.24	28.7	27.84	87,200
March 20, 2025	28.76	28.47	28.47	28.91	28.12	22,621
March 19, 2025	28.15	28.76	28.76	29.1	28.01	34,618
March 18, 2025	27.84	28.06	28.06	28.33	27.49	43,400
March 17, 2025	27.72	27.82	27.82	28.02	27.64	41,420
March 14, 2025	27.85	27.87	27.87	28.03	27.2	68,500
March 13, 2025	28.75	27.55	27.55	28.75	27.55	28,800
March 12, 2025	28.2	28.63	28.63	29.04	28	50,332
March 11, 2025	28.42	28.15	28.15	28.87	28	38,300
March 10, 2025	29.7	28.19	28.19	29.86	28.1	54,400
March 07, 2025	29.75	29.77	29.77	30.35	29.38	62,735
March 06, 2025	30.49	29.88	29.88	30.98	29.24	86,000
March 05, 2025	30.9	31	31	31.99	30.51	42,323
March 04, 2025	31.22	30.99	30.99	31.47	30.91	42,205
March 03, 2025	31.5	31.5	31.5	31.83	31.34	24,912
February 28, 2025	31.63	31.38	31.38	31.63	31.16	26,621
February 27, 2025	31.35	31.38	31.38	31.64	30.95	25,843
February 26, 2025	31.12	31.5	31.5	31.57	30.96	42,936
February 25, 2025	31.13	31.18	31.18	31.48	30.91	36,743
February 24, 2025	30.98	30.99	30.99	31.34	30.86	33,137

FRP Holdings, Inc. (FRPH) NASDAQ