Skip to main content

FRP Holdings, Inc. - Common Stock (NQ:FRPH)

25.17 -0.16 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2025 25.24 25.41 24.96 25.17 58,409 -0.16(-0.63%)
Oct 21, 2025 25.46 25.50 25.25 25.33 45,214 -0.14(-0.55%)
Oct 20, 2025 25.35 25.55 24.75 25.47 64,196 +0.20(+0.79%)
Oct 17, 2025 24.69 25.29 24.68 25.27 60,609 +0.46(+1.85%)
Oct 16, 2025 25.00 25.11 24.57 24.81 50,584 -0.11(-0.44%)
Oct 15, 2025 24.72 25.28 24.70 24.92 42,859 +0.25(+1.01%)
Oct 14, 2025 24.23 24.85 24.07 24.67 76,591 +0.25(+1.02%)
Oct 13, 2025 24.15 24.47 23.79 24.42 58,865 +0.38(+1.58%)
Oct 10, 2025 24.34 24.55 23.94 24.04 70,221 -0.32(-1.31%)
Oct 09, 2025 23.91 24.41 23.71 24.36 60,063 +0.39(+1.63%)
Oct 08, 2025 23.91 24.00 23.76 23.97 38,386 +0.09(+0.38%)
Oct 07, 2025 24.15 24.21 23.74 23.88 56,074 -0.27(-1.12%)
Oct 06, 2025 24.37 24.37 23.95 24.15 59,440 -0.05(-0.21%)
Oct 03, 2025 24.21 24.48 24.15 24.20 46,597 +0.12(+0.50%)
Oct 02, 2025 24.05 24.09 23.52 24.08 52,637 +0.03(+0.12%)
Oct 01, 2025 24.23 24.23 24.00 24.05 50,944 -0.31(-1.27%)
Sep 30, 2025 24.44 24.55 24.11 24.36 40,389 +0.06(+0.25%)
Sep 29, 2025 24.55 24.55 24.14 24.30 60,520 -0.26(-1.06%)
Sep 26, 2025 24.25 24.65 23.97 24.56 93,170 +0.25(+1.03%)
Sep 25, 2025 24.50 24.66 24.10 24.31 65,498 -0.26(-1.06%)
Sep 24, 2025 24.51 24.66 24.34 24.57 65,808 +0.05(+0.20%)
Sep 23, 2025 24.87 25.04 24.47 24.52 66,462 -0.35(-1.41%)
Sep 22, 2025 24.64 25.00 24.49 24.87 65,946 +0.37(+1.51%)
Sep 19, 2025 24.98 25.11 24.42 24.50 176,437 -0.52(-2.08%)
Sep 18, 2025 25.02 25.28 24.85 25.02 50,249 +0.15(+0.60%)
Sep 17, 2025 25.05 25.48 24.75 24.87 78,450 -0.14(-0.56%)
Sep 16, 2025 24.80 25.05 24.80 25.01 46,775 +0.16(+0.64%)
Sep 15, 2025 25.18 25.28 24.84 24.85 29,194 -0.40(-1.58%)
Sep 12, 2025 25.35 25.45 25.00 25.25 30,284 -0.14(-0.55%)
Sep 11, 2025 24.99 25.52 24.99 25.39 58,308 +0.41(+1.64%)
Sep 10, 2025 25.37 25.57 24.95 24.98 30,490 -0.39(-1.54%)
Sep 09, 2025 25.51 25.58 25.31 25.37 32,721 -0.21(-0.82%)
Sep 08, 2025 25.54 25.58 25.24 25.58 48,544 +0.11(+0.43%)
Sep 05, 2025 25.54 25.77 25.25 25.47 36,532 -0.03(-0.12%)
Sep 04, 2025 25.30 25.50 25.23 25.50 34,811 +0.28(+1.11%)
Sep 03, 2025 25.37 25.60 25.12 25.22 35,800 -0.23(-0.90%)
Sep 02, 2025 25.60 25.81 25.45 25.45 46,860 -0.25(-0.97%)
Aug 29, 2025 25.76 26.01 25.64 25.70 27,630 -0.13(-0.50%)
Aug 28, 2025 25.96 26.32 25.67 25.83 48,497 +0.00(+0.00%)
Aug 27, 2025 26.03 26.23 25.59 25.83 56,423 -0.20(-0.77%)
Aug 26, 2025 25.45 26.20 25.45 26.03 47,359 +0.68(+2.68%)
Aug 25, 2025 26.08 26.18 25.33 25.35 19,358 -0.87(-3.32%)
Aug 22, 2025 26.05 26.49 25.41 26.22 46,407 +0.61(+2.38%)
Aug 21, 2025 25.89 25.89 25.41 25.61 23,840 -0.08(-0.31%)
Aug 20, 2025 26.00 26.15 25.62 25.69 36,615 -0.11(-0.43%)
Aug 19, 2025 25.60 26.22 25.60 25.80 38,746 +0.18(+0.70%)
Aug 18, 2025 25.93 26.07 25.61 25.62 29,963 -0.22(-0.85%)
Aug 15, 2025 26.14 26.75 25.60 25.84 44,795 -0.17(-0.65%)
Aug 14, 2025 26.99 26.99 25.77 26.01 31,155 -0.60(-2.25%)
Aug 13, 2025 26.54 26.99 25.94 26.61 38,951 -0.08(-0.30%)
Aug 12, 2025 26.10 26.73 25.77 26.69 54,683 +0.81(+3.13%)
Aug 11, 2025 26.10 26.68 25.88 25.88 46,051 -0.11(-0.40%)
Aug 08, 2025 24.88 26.07 24.75 25.98 59,403 +1.23(+4.99%)
Aug 07, 2025 26.60 26.60 24.72 24.75 68,784 -1.85(-6.95%)
Aug 06, 2025 26.25 26.78 26.25 26.60 59,072 +0.19(+0.72%)
Aug 05, 2025 26.40 26.63 26.15 26.41 31,075 +0.09(+0.34%)
Aug 04, 2025 26.11 26.53 26.11 26.32 28,140 +0.37(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.