FRP Holdings, Inc. (FRPH) NASDAQ

22.06

+0.06(+0.27%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	21.78	22.06	22.06	22.34	21.61	58,895
April 01, 2026	21.76	22	22	22.14	21.61	45,292
March 31, 2026	22.52	21.88	21.88	22.57	21.76	55,676
March 30, 2026	21.75	22.28	22.28	22.46	21.75	77,736
March 27, 2026	21.54	21.6	21.6	21.74	21.28	86,172
March 26, 2026	21.36	21.74	21.74	22.11	21.04	99,072
March 25, 2026	21.11	20.72	20.72	21.11	20.54	70,442
March 24, 2026	21.25	20.97	20.97	21.44	20.66	70,462
March 23, 2026	21.19	21.45	21.45	21.68	20.9	92,582
March 20, 2026	21.3	20.79	20.79	21.7	20.61	117,198
March 19, 2026	21.4	21.13	21.13	21.43	20.96	78,233
March 18, 2026	22.3	21.29	21.29	22.66	21.23	100,246
March 17, 2026	23.1	22.3	22.3	23.3	22.03	255,483
March 16, 2026	22.78	22.83	22.83	23.09	22.6	79,400
March 13, 2026	22.66	22.57	22.57	22.69	22.24	78,509
March 12, 2026	22.5	22.52	22.52	22.72	22.45	49,769
March 11, 2026	22.8	22.75	22.75	22.98	22.52	54,368
March 10, 2026	22.87	22.83	22.83	23.33	22.69	46,890
March 09, 2026	23.2	22.89	22.89	23.2	22.52	88,283
March 06, 2026	23.37	23.32	23.32	23.4	23.01	59,300
March 05, 2026	23.83	23.65	23.65	23.99	23.27	47,331
March 04, 2026	24.48	24.17	24.17	24.48	23.99	36,027
March 03, 2026	24.08	24.34	24.34	24.41	23.85	38,361
March 02, 2026	23.73	24.35	24.35	24.38	23.73	55,800
February 27, 2026	23.83	23.94	23.94	24.19	23.8	42,200
February 26, 2026	24.01	23.98	23.98	24.22	23.72	39,500
February 25, 2026	23.93	24.06	24.06	24.25	23.71	36,446
February 24, 2026	24.01	23.83	23.83	24.01	23.71	42,241
February 23, 2026	24.05	23.89	23.89	24.05	23.66	45,400
February 20, 2026	23.94	24.19	0	24.25	23.52	59,849
February 19, 2026	23.52	23.95	0	24.01	23.52	33,100
February 18, 2026	24.08	23.82	0	24.08	23.7	31,515
February 17, 2026	23.82	24.06	0	24.13	23.71	48,500
February 13, 2026	23.66	23.8	0	23.91	23.54	50,337
February 12, 2026	23.98	23.69	0	23.98	23.33	44,132
February 11, 2026	24.27	23.88	0	24.35	23.71	65,043
February 10, 2026	23.81	24.15	0	24.22	23.74	43,922
February 09, 2026	23.92	23.82	0	23.92	23.6	43,539
February 06, 2026	24.05	23.96	0	24.27	23.85	82,320
February 05, 2026	24.05	24	0	24.38	23.88	90,634
February 04, 2026	23.56	24.03	0	24.22	23.52	141,335
February 03, 2026	23.9	23.49	0	24.22	23.36	80,400
February 02, 2026	23.95	23.92	0	24.19	23.84	39,942
January 30, 2026	23.82	23.91	0	24	23.46	53,610
January 29, 2026	23.25	23.82	0	23.82	23.18	47,730
January 28, 2026	23.39	23.07	0	23.39	23	50,648
January 27, 2026	23.31	23.56	0	23.65	23.28	39,700
January 26, 2026	23.58	23.4	0	23.8	23.39	30,900
January 23, 2026	23.81	23.61	0	23.86	23.5	35,100
January 22, 2026	23.95	23.86	0	24.19	23.75	29,100
January 21, 2026	23.53	23.92	0	24.04	23.53	36,811
January 20, 2026	23.83	23.52	0	24	23.42	30,500
January 16, 2026	24.36	24.07	0	24.49	23.98	60,243
January 15, 2026	24.37	24.42	0	24.62	24.22	56,917
January 14, 2026	24.05	24.3	0	24.38	23.85	72,115
January 13, 2026	23.87	23.94	0	24.22	23.63	58,900
January 12, 2026	23.14	23.83	0	23.98	23.14	55,000
January 09, 2026	23.4	23.3	0	23.61	23.1	60,815
January 08, 2026	23.2	23.45	0	23.62	23.2	52,431
January 07, 2026	23.17	23.2	0	23.4	22.97	49,218