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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 30, 2026	23.82	23.91	23.91	24	23.46	53,610
January 29, 2026	23.25	23.82	23.82	23.82	23.18	47,730
January 28, 2026	23.39	23.07	23.07	23.39	23	50,648
January 27, 2026	23.31	23.56	23.56	23.65	23.28	39,700
January 26, 2026	23.58	23.4	23.4	23.8	23.39	30,900
January 23, 2026	23.81	23.61	23.61	23.86	23.5	35,027
January 22, 2026	23.95	23.86	23.86	24.19	23.75	29,100
January 21, 2026	23.53	23.92	23.92	24.04	23.53	36,811
January 20, 2026	23.83	23.52	23.52	24	23.42	30,500
January 16, 2026	24.36	24.07	24.07	24.49	23.98	60,243
January 15, 2026	24.37	24.42	24.42	24.62	24.22	56,917
January 14, 2026	24.05	24.3	24.3	24.38	23.85	72,115
January 13, 2026	23.87	23.94	23.94	24.22	23.63	58,900
January 12, 2026	23.14	23.83	23.83	23.98	23.14	55,000
January 09, 2026	23.38	23.3	23.3	23.61	23.18	57,688
January 08, 2026	23.2	23.45	23.45	23.62	23.2	52,431
January 07, 2026	23.17	23.2	23.2	23.4	22.97	49,218
January 06, 2026	23.01	23.14	23.14	23.19	22.89	45,600
January 05, 2026	22.77	23.13	23.13	23.37	22.77	56,308
January 02, 2026	22.8	22.77	22.77	23.16	22.51	79,500
December 31, 2025	22.86	22.79	22.79	22.86	22.61	85,800
December 30, 2025	22.97	22.83	22.83	23.03	22.82	43,533
December 29, 2025	22.7	22.95	22.95	23.03	22.63	120,100
December 26, 2025	22.76	22.75	22.75	22.86	22.64	75,700
December 24, 2025	22.5	22.74	22.74	22.8	22.5	21,800
December 23, 2025	22.54	22.49	22.49	22.83	22.45	73,917
December 22, 2025	22.32	22.57	22.57	23.03	22.22	109,400
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

FRP Holdings, Inc. (FRPH) NASDAQ