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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 19, 2025	22.85	22.33	22.33	23.07	22.17	141,611
December 18, 2025	22.8	22.97	22.97	23.04	22.79	54,906
December 17, 2025	23.47	22.76	22.76	23.7	22.7	60,700
December 16, 2025	23.18	23.44	23.44	23.49	23.04	77,440
December 15, 2025	23.5	23.1	23.1	23.5	23.05	108,913
December 12, 2025	23.55	23.4	23.4	23.71	23.31	47,556
December 11, 2025	23.54	23.47	23.47	23.58	23.36	54,600
December 10, 2025	23.3	23.48	23.48	23.7	23.3	78,400
December 09, 2025	23.38	23.43	23.43	23.75	23.33	73,945
December 08, 2025	23.21	23.23	23.23	23.34	23.03	116,200
December 05, 2025	23.09	23.21	23.21	23.27	22.95	58,500
December 04, 2025	23.17	23.14	23.14	23.35	22.96	50,400
December 03, 2025	22.92	23.22	23.22	24.78	22.87	64,200
December 02, 2025	23.14	22.77	22.77	23.14	22.68	78,910
December 01, 2025	23.4	22.99	22.99	24.66	22.97	83,120
November 28, 2025	23.05	23.31	23.31	23.34	22.89	29,300
November 26, 2025	23.89	23.07	23.07	23.89	23.04	67,800
November 25, 2025	23.13	23.7	23.7	23.94	23	114,400
November 24, 2025	23.17	22.9	22.9	23.2	22.69	325,213
November 21, 2025	23.04	23.25	23.25	23.43	23.04	65,329
November 20, 2025	23	22.96	22.96	23.28	22.8	69,821
November 19, 2025	23.29	23	23	23.29	22.75	53,504
November 18, 2025	23.44	23.34	23.34	23.71	23.12	78,700
November 17, 2025	24.4	23.32	23.32	24.68	23.26	61,400
November 14, 2025	24.1	24.55	24.55	24.56	23.55	84,642
November 13, 2025	23.97	23.99	23.99	24.26	23.77	89,747
November 12, 2025	23.61	23.87	23.87	24	23.61	62,304
November 11, 2025	23.6	23.69	23.69	23.94	23.51	64,913
November 10, 2025	23.3	23.48	23.48	23.96	23.3	106,800
November 07, 2025	22.89	23.29	23.29	23.81	22.89	109,737
November 06, 2025	23.25	22.9	22.9	23.25	21.68	163,700
November 05, 2025	23.11	24.03	24.03	24.03	23.05	112,139
November 04, 2025	23.28	23.27	23.27	23.48	23.19	63,748
November 03, 2025	23.75	23.3	23.3	23.9	23.22	69,200
October 31, 2025	23.45	23.7	23.7	23.7	23.34	43,439
October 30, 2025	23.05	23.59	23.59	23.62	23.05	90,628
October 29, 2025	23.86	23.15	23.15	24.8	22.95	87,876
October 28, 2025	24.5	23.96	23.96	24.55	23.91	76,100
October 27, 2025	24.99	24.53	24.53	25.04	24.51	41,204
October 24, 2025	24.84	24.99	24.99	25.07	24.62	47,322
October 23, 2025	25.12	24.67	24.67	25.14	24.67	25,800
October 22, 2025	25.24	25.17	25.17	25.41	24.97	58,409
October 21, 2025	25.46	25.33	25.33	25.5	25.25	45,214
October 20, 2025	25.35	25.47	25.47	25.55	24.75	64,095
October 17, 2025	24.69	25.27	25.27	25.29	24.68	60,609
October 16, 2025	25	24.81	24.81	25.11	24.57	50,600
October 15, 2025	24.72	24.92	24.92	25.28	24.7	42,900
October 14, 2025	24.37	24.67	24.67	24.85	24.07	76,006
October 13, 2025	24.15	24.42	24.42	24.47	23.79	58,900
October 10, 2025	24.34	24.04	24.04	24.55	23.94	70,221
October 09, 2025	23.91	24.36	24.36	24.41	23.71	60,100
October 08, 2025	23.91	23.97	23.97	24	23.76	38,400
October 07, 2025	24.15	23.88	23.88	24.21	23.74	54,740
October 06, 2025	24.37	24.15	24.15	24.37	23.95	59,440
October 03, 2025	24.21	24.2	24.2	24.48	24.15	46,600
October 02, 2025	24.05	24.08	24.08	24.09	23.52	52,637
October 01, 2025	24.23	24.05	24.05	24.23	24	50,944
September 30, 2025	24.44	24.36	24.36	24.55	24.12	40,400
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

FRP Holdings, Inc. (FRPH) NASDAQ