FRP Holdings, Inc. - Common Stock (FRPH)

23.94
-0.12 (-0.50%)
NASDAQ · Last Trade: Feb 26th, 11:35 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/25/202623.9324.2523.7124.0636,44624.06
2/24/202624.0124.0123.7123.8342,24223.83
2/23/202624.0524.0523.6623.8945,39423.89
2/20/202623.9424.2523.5224.1959,84924.19
2/19/202623.5224.0023.5223.9533,09923.95
2/18/202624.0824.0823.7023.8231,51523.82
2/17/202623.8224.1323.7124.0648,48424.06
2/13/202623.6623.9123.5423.8050,33723.80
2/12/202623.9823.9823.3323.6944,13223.69
2/11/202624.2724.3423.7123.8865,04323.88
2/10/202623.8124.2223.7424.1443,92224.14
2/09/202623.9223.9223.6023.8243,53923.82
2/06/202624.0524.2723.8523.9682,32023.96
2/05/202624.0524.3823.8824.0090,63424.00
2/04/202623.5624.2223.5224.03141,33524.03
2/03/202623.9024.2223.3623.4980,39023.49
2/02/202623.9524.1923.8423.9239,94223.92
1/30/202623.8224.0023.4623.9153,61023.91
1/29/202623.2523.8223.1823.8247,73023.82
1/28/202623.3923.3923.0023.0750,64823.07
1/27/202623.3123.6523.2823.5639,69223.56
1/26/202623.5823.8023.3923.4030,90023.40
1/23/202623.8123.8623.5023.6135,06423.61
1/22/202623.9524.1923.7523.8629,05923.86
1/21/202623.5324.0423.5323.9236,81123.92
1/20/202623.8324.0023.4223.5230,47523.52
1/16/202624.3624.4923.9824.0760,24324.07
1/15/202624.3724.6224.2224.4256,91724.42
1/14/202624.0524.3823.8524.3072,11524.30
1/13/202623.8724.2223.6323.9458,88423.94
1/12/202623.1423.9823.1423.8354,97823.83
1/09/202623.4023.6123.1023.3060,81523.30
1/08/202623.2023.6223.2023.4552,43123.45
1/07/202623.1723.4022.9723.2049,21823.20
1/06/202623.0123.1922.8923.1445,56423.14
1/05/202622.7723.3722.7723.1356,30823.13
1/02/202622.8023.1622.5122.7779,46022.77
12/31/202522.8622.8622.6122.7985,79822.79
12/30/202522.9623.0222.8222.8343,53322.83
12/29/202522.7023.0322.6322.95120,06922.95
12/26/202522.7622.8622.6422.7575,66622.75
12/24/202522.5022.8022.5022.7421,79622.74
12/23/202522.5422.8322.4522.4973,91722.49
12/22/202522.3223.0322.2222.57109,38922.57
12/19/202522.8523.0722.1722.33141,61122.33
12/18/202522.8023.0422.7922.9754,90622.97
12/17/202523.4723.7022.7022.7660,67122.76
12/16/202523.1823.4923.0423.4477,44023.44
12/15/202523.5023.5023.0523.10108,91323.10
12/12/202523.5523.7123.3023.4047,55623.40
12/11/202523.5423.5823.3623.4754,58923.47
12/10/202523.3023.7023.3023.4878,36623.48
12/09/202523.3823.7523.3323.4373,94523.43
12/08/202523.2123.3423.0323.2395,31223.23
12/05/202523.0923.2722.9523.2158,47123.21
12/04/202523.1723.3522.9623.1450,37623.14
12/03/202522.9224.7822.8723.2264,15723.22
12/02/202523.1423.1422.6822.7778,91022.77
12/01/202523.4024.6622.9722.9983,12022.99
11/28/202523.0523.3422.8923.3129,28423.31
11/26/202523.8923.8923.0423.0767,79323.07