Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

FRP Holdings, Inc. - Common Stock (FRPH)

23.12
+0.01 (0.04%)
NASDAQ· Last Trade: Jun 2nd, 1:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202623.1323.2422.9423.1248,72223.12
5/29/20260.0023.3923.0623.1157,21823.11
5/28/202622.6623.5522.4923.4091,23023.40
5/27/202622.4822.7622.4322.6949,97322.69
5/26/202622.6522.6822.1622.4967,74022.49
5/22/202622.9923.4322.5822.6373,32122.63
5/21/202622.8322.9822.4922.9074,01022.90
5/20/202622.8923.0422.4522.7881,12422.78
5/19/202622.5423.0222.4522.5795,12822.57
5/18/202621.8722.7521.8722.70116,39422.70
5/15/202622.1722.2521.4421.94112,94721.94
5/14/202621.6622.6621.3321.98151,51521.98
5/13/202622.3622.3821.0221.41132,01121.41
5/12/202622.0222.9821.6822.44147,42922.44
5/11/202621.0422.4821.0422.17188,24022.17
5/08/202621.3521.5020.9321.1465,93221.14
5/07/202621.1521.5321.1521.2658,70721.26
5/06/202621.2321.3821.0921.1043,78121.10
5/05/202620.9121.3320.8521.2151,89721.21
5/04/202621.0021.2120.6220.90105,77220.90
5/01/202621.0021.3020.8721.0231,06921.02
4/30/202620.7521.3120.6621.0164,06521.01
4/29/202621.4821.5020.7220.7846,71020.78
4/28/202621.5321.7321.3421.6429,55321.64
4/27/202621.5221.7721.4221.4545,87221.45
4/24/202621.2421.8421.2421.5936,68721.59
4/23/202621.4921.6921.3321.4032,55821.40
4/22/202621.7221.8421.3621.4758,85121.47
4/21/202621.9322.0021.5021.5241,80821.52
4/20/202622.1622.2721.9121.9131,29421.91
4/17/202622.2322.6022.2022.3062,55122.30
4/16/202621.7022.1721.7022.0655,36922.06
4/15/202621.9622.0421.6921.8951,11521.89
4/14/202622.3322.5222.0722.0731,39522.07
4/13/202622.1922.5821.6822.4080,09922.40
4/10/202622.6023.0922.3722.5339,68422.53
4/09/202622.4523.0022.4522.7255,70522.72
4/08/202622.4922.8822.4422.6335,39122.63
4/07/202622.0822.2522.0522.1342,57822.13
4/06/202621.9522.2521.9122.1866,53322.18
4/02/202621.7822.3421.6122.0658,89522.06
4/01/202621.7622.1421.6122.0045,29322.00
3/31/202622.5222.5721.7621.8856,05921.88
3/30/202621.7522.4621.7522.2878,38922.28
3/27/202621.5421.7421.2821.6086,33721.60
3/26/202621.3622.1121.0421.7499,28721.74
3/25/202621.1121.1120.5320.7271,16620.72
3/24/202621.2521.4420.6620.9770,46220.97
3/23/202621.1921.6820.9021.4592,58221.45
3/20/202621.3021.7020.6120.79117,23320.79
3/19/202621.4021.4320.9621.1378,73721.13
3/18/202622.3022.6621.2321.23100,24621.23
3/17/202623.1023.3022.0322.30255,48322.30
3/16/202622.7823.0922.6022.8379,40122.83
3/13/202622.6622.6922.2422.5778,51022.57
3/12/202622.5022.7222.4522.5249,76922.52
3/11/202622.8022.9822.5222.7554,36822.75
3/10/202622.8723.3322.6922.8346,89022.83
3/09/202623.2023.2022.5222.8988,28322.89
3/06/202623.3723.4023.0123.3259,28923.32
3/05/202623.8323.9923.2723.6547,33123.65
3/04/202624.4824.4823.9824.1740,53224.17
3/03/202624.0824.4023.8524.3443,06124.34
3/02/202623.7324.3823.7324.3555,79324.35