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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	24.55	24.3	24.3	24.55	24.15	60,520
September 26, 2025	24.25	24.56	24.56	24.65	23.97	91,016
September 25, 2025	24.5	24.31	24.31	24.66	24.1	65,500
September 24, 2025	24.51	24.57	24.57	24.66	24.34	65,808
September 23, 2025	24.87	24.52	24.52	25.04	24.47	66,500
September 22, 2025	24.64	24.87	24.87	25.01	24.49	65,946
September 19, 2025	24.98	24.5	24.5	25.12	24.42	176,400
September 18, 2025	25.02	25.02	25.02	25.28	24.85	50,200
September 17, 2025	25.05	24.87	24.87	25.49	24.75	78,500
September 16, 2025	24.8	25.01	25.01	25.06	24.8	46,800
September 15, 2025	25.18	24.85	24.85	25.28	24.84	29,200
September 12, 2025	25.35	25.25	25.25	25.46	25	30,300
September 11, 2025	24.99	25.39	25.39	25.52	24.99	58,308
September 10, 2025	25.37	24.98	24.98	25.57	24.96	30,500
September 09, 2025	25.51	25.37	25.37	25.58	25.31	32,721
September 08, 2025	25.54	25.58	25.58	25.58	25.24	48,544
September 05, 2025	25.54	25.47	25.47	25.77	25.26	36,532
September 04, 2025	25.34	25.5	25.5	25.55	25.23	33,248
September 03, 2025	25.37	25.22	25.22	25.6	25.12	35,800
September 02, 2025	25.6	25.45	25.45	25.81	25.45	46,900
August 29, 2025	25.76	25.7	25.7	26.01	25.64	27,630
August 28, 2025	25.96	25.83	25.83	26.32	25.67	48,500
August 27, 2025	26.03	25.83	25.83	26.23	25.6	56,423
August 26, 2025	25.45	26.03	26.03	26.21	25.45	47,400
August 25, 2025	26.08	25.35	25.35	26.18	25.33	19,400
August 22, 2025	26.05	26.22	26.22	26.49	25.41	46,407
August 21, 2025	25.89	25.61	25.61	25.89	25.41	23,840
August 20, 2025	26	25.69	25.69	26.15	25.62	36,615
August 19, 2025	25.96	25.8	25.8	26.22	25.78	38,235
August 18, 2025	25.93	25.62	25.62	26.08	25.61	30,000
August 15, 2025	26.14	25.84	25.84	26.75	25.6	44,800
August 14, 2025	26.99	26.01	26.01	26.99	25.77	31,200
August 13, 2025	26.54	26.61	26.61	26.99	25.94	39,000
August 12, 2025	26.1	26.69	26.69	26.73	25.77	54,700
August 11, 2025	26.1	25.88	25.88	26.68	25.88	46,100
August 08, 2025	24.88	25.99	25.99	26.07	24.75	59,403
August 07, 2025	26.6	24.75	24.75	26.6	24.72	68,800
August 06, 2025	26.25	26.6	26.6	26.78	26.25	59,100
August 05, 2025	26.4	26.41	26.41	26.63	26.15	31,100
August 04, 2025	26.11	26.32	26.32	26.53	26.11	28,140
August 01, 2025	26.33	25.95	25.95	26.6	25.89	52,700
July 31, 2025	26.66	26.4	26.4	26.7	26.38	39,300
July 30, 2025	27.24	26.66	26.66	27.33	26.55	34,673
July 29, 2025	27.33	27.12	27.12	27.33	27.05	20,400
July 28, 2025	27.2	27.14	27.14	27.4	26.89	22,332
July 25, 2025	27.25	27.22	27.22	27.25	26.93	24,947
July 24, 2025	27.46	27.25	27.25	27.5	27.25	22,256
July 23, 2025	27.27	27.49	27.49	27.5	27.2	36,400
July 22, 2025	27.44	27.27	27.27	27.5	27.25	47,313
July 21, 2025	26.93	27.39	27.39	27.5	26.93	35,900
July 18, 2025	27.41	26.94	26.94	27.45	26.88	42,515
July 17, 2025	27.19	27.22	27.27	27.45	26.94	62,419
July 16, 2025	26.7	27.17	27.17	27.34	26.7	88,000
July 15, 2025	26.9	26.63	26.63	27.13	26.54	57,900
July 14, 2025	26.89	26.97	26.97	27.26	26.88	36,032
July 11, 2025	27.1	27.03	27.03	27.11	26.73	28,435
July 10, 2025	26.6	27.06	27.06	27.36	26.6	36,300
July 09, 2025	26.88	26.69	26.69	27.2	26.6	23,909
July 08, 2025	26.73	26.82	26.82	27.27	26.68	49,200
July 07, 2025	27.08	26.77	26.77	27.23	26.72	33,630

FRP Holdings, Inc. (FRPH) NASDAQ