Home

FRP Holdings, Inc. - Common Stock (FRPH)

26.40
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 1st, 6:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/23/202527.2627.5027.2027.4936,36527.49
7/22/202527.4427.5027.2527.2747,31327.27
7/21/202526.9327.5026.9327.3935,85327.39
7/18/202527.4127.4526.8826.9442,51526.94
7/17/202527.1927.4526.9427.2263,50427.22
7/16/202526.7027.3426.7027.1787,99427.17
7/15/202526.9027.1326.5426.6357,89126.63
7/14/202526.8927.2626.8826.9736,03226.97
7/11/202527.1027.1126.7327.0328,43527.03
7/10/202526.6027.3626.6027.0636,26027.06
7/09/202526.8827.2026.6026.6923,90926.69
7/08/202526.7327.2726.6826.8249,19726.82
7/07/202527.0827.2326.6826.7743,37026.77
7/03/202526.9827.2426.8027.2426,43327.24
7/02/202527.0027.4626.8426.9654,95226.96
7/01/202527.0027.5626.9426.9634,70826.96
6/30/202527.5127.5126.7826.8957,97326.89
6/27/202527.1627.6527.0427.54237,18127.54
6/26/202527.0427.2626.7927.0234,38427.02
6/25/202527.5027.7126.7326.8636,40726.86
6/24/202527.4827.6927.3327.6224,69527.62
6/23/202526.7927.4926.7927.4643,77927.46
6/20/202527.3227.4826.7126.7654,14326.76
6/18/202526.7727.4526.7727.0942,73527.09
6/17/202526.8327.3926.8326.8530,18026.85
6/16/202527.0627.1426.7426.9569,75626.95
6/13/202527.2627.2726.8126.8731,80526.87
6/12/202527.3427.5726.9527.5331,37527.53
6/11/202527.5427.9827.1427.3554,85627.35
6/10/202527.2527.7727.2327.6228,02727.62
6/09/202527.0627.4126.9827.1547,95827.15
6/06/202527.2727.4826.7526.8630,87926.86
6/05/202527.0527.3626.8026.9843,14426.98
6/04/202527.0427.5126.9827.1557,64127.15
6/03/202526.9927.4826.9227.2232,06527.22
6/02/202527.1927.7726.9527.0747,23327.07
5/30/202527.3627.4527.0127.1272,85927.12
5/29/202527.1427.4026.9427.2640,17627.26
5/28/202527.9928.2427.0027.1059,55027.10
5/27/202526.7428.3526.7028.1781,80728.17
5/23/202526.5026.7926.2526.4761,13426.47
5/22/202526.4526.9126.2026.5974,41826.59
5/21/202527.2427.5526.5526.6344,13626.63
5/20/202526.6927.6726.6927.5856,27527.58
5/19/202526.5727.3526.1626.9238,03626.92
5/16/202526.2426.7326.0126.5856,22426.58
5/15/202526.5726.5726.0026.3133,01726.31
5/14/202526.7327.0025.9226.3060,98126.30
5/13/202527.9328.0226.4626.6045,74026.60
5/12/202527.9127.9827.1827.4061,21827.40
5/09/202527.7427.7727.3127.3526,57427.35
5/08/202527.6128.3827.5027.5535,86627.55
5/07/202527.8528.1327.4327.6140,10827.61
5/06/202527.5728.4527.2827.8045,50827.80
5/05/202527.7727.8927.4827.5424,74327.54
5/02/202527.9628.1827.4727.9150,60227.91
5/01/202527.1527.4326.5827.0450,42827.04