Home

FRP Holdings, Inc. - Common Stock (FRPH)

24.67
-0.50 (-1.99%)
NASDAQ · Last Trade: Oct 24th, 3:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FRP Holdings, Inc. - Common Stock (FRPH)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202525.1225.1424.6724.6725,77324.67
10/22/202525.2425.4124.9625.1758,40925.17
10/21/202525.4625.5025.2525.3345,21425.33
10/20/202525.3525.5524.7525.4764,19625.47
10/17/202524.6925.2924.6825.2760,60925.27
10/16/202525.0025.1124.5724.8150,58424.81
10/15/202524.7225.2824.7024.9242,85924.92
10/14/202524.2324.8524.0724.6776,59124.67
10/13/202524.1524.4723.7924.4258,86524.42
10/10/202524.3424.5523.9424.0470,22124.04
10/09/202523.9124.4123.7124.3660,06324.36
10/08/202523.9124.0023.7623.9738,38623.97
10/07/202524.1524.2123.7423.8856,07423.88
10/06/202524.3724.3723.9524.1559,44024.15
10/03/202524.2124.4824.1524.2046,59724.20
10/02/202524.0524.0923.5224.0852,63724.08
10/01/202524.2324.2324.0024.0550,94424.05
9/30/202524.4424.5524.1124.3640,38924.36
9/29/202524.5524.5524.1424.3060,52024.30
9/26/202524.2524.6523.9724.5693,17024.56
9/25/202524.5024.6624.1024.3165,49824.31
9/24/202524.5124.6624.3424.5765,80824.57
9/23/202524.8725.0424.4724.5266,46224.52
9/22/202524.6425.0024.4924.8765,94624.87
9/19/202524.9825.1124.4224.50176,43724.50
9/18/202525.0225.2824.8525.0250,24925.02
9/17/202525.0525.4824.7524.8778,45024.87
9/16/202524.8025.0524.8025.0146,77525.01
9/15/202525.1825.2824.8424.8529,19424.85
9/12/202525.3525.4525.0025.2530,28425.25
9/11/202524.9925.5224.9925.3958,30825.39
9/10/202525.3725.5724.9524.9830,49024.98
9/09/202525.5125.5825.3125.3732,72125.37
9/08/202525.5425.5825.2425.5848,54425.58
9/05/202525.5425.7725.2525.4736,53225.47
9/04/202525.3025.5025.2325.5034,81125.50
9/03/202525.3725.6025.1225.2235,80025.22
9/02/202525.6025.8125.4525.4546,86025.45
8/29/202525.7626.0125.6425.7027,63025.70
8/28/202525.9626.3225.6725.8348,49725.83
8/27/202526.0326.2325.5925.8356,42325.83
8/26/202525.4526.2025.4526.0347,35926.03
8/25/202526.0826.1825.3325.3519,35825.35
8/22/202526.0526.4925.4126.2246,40726.22
8/21/202525.8925.8925.4125.6123,84025.61
8/20/202526.0026.1525.6225.6936,61525.69
8/19/202525.6026.2225.6025.8038,74625.80
8/18/202525.9326.0725.6125.6229,96325.62
8/15/202526.1426.7525.6025.8444,79525.84
8/14/202526.9926.9925.7726.0131,15526.01
8/13/202526.5426.9925.9426.6138,95126.61
8/12/202526.1026.7325.7726.6954,68326.69
8/11/202526.1026.6825.8825.8846,05125.88
8/08/202524.8826.0724.7525.9859,40325.98
8/07/202526.6026.6024.7224.7568,78424.75
8/06/202526.2526.7826.2526.6059,07226.60
8/05/202526.4026.6326.1526.4131,07526.41
8/04/202526.1126.5326.1126.3228,14026.32
8/01/202526.3326.6025.8925.9552,68325.95
7/31/202526.6626.7026.3826.4039,29626.40
7/30/202527.2427.3226.5726.6635,10826.66
7/29/202527.3327.3327.0527.1220,39627.12
7/28/202527.2027.4026.8927.1422,33227.14
7/25/202527.2527.2526.9327.2224,94727.22
7/24/202527.4627.5027.2527.2522,25627.25