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

FRP Holdings, Inc. - Common Stock (FRPH)

22.76
-0.68 (-2.90%)
NASDAQ · Last Trade: Dec 17th, 7:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
11/25/202523.1323.9423.0023.70114,40023.70
11/24/202523.1723.2022.6922.90325,19322.90
11/21/202523.0423.4323.0423.2565,32923.25
11/20/202523.0023.2822.8022.9569,82122.95
11/19/202523.2923.2922.7523.0053,50423.00
11/18/202523.4423.7123.1223.3478,65323.34
11/17/202524.4024.6823.2623.3261,37723.32
11/14/202524.1024.5623.5524.5584,64224.55
11/13/202523.9724.2623.7723.9989,74723.99
11/12/202523.6124.0023.6123.8762,30423.87
11/11/202523.6023.9423.5123.6964,91323.69
11/10/202523.3023.9623.3023.48106,77923.48
11/07/202522.8923.8122.8923.29109,73723.29
11/06/202523.2523.2521.6822.90163,69922.90
11/05/202523.1124.0323.0524.03112,13924.03
11/04/202523.2823.4823.1923.2763,74823.27
11/03/202523.7523.9023.2223.3069,19923.30
10/31/202523.4523.7023.3423.7043,43923.70
10/30/202523.0523.6223.0523.5990,62823.59
10/29/202523.8624.8022.9523.1587,84623.15
10/28/202524.5024.5523.9123.9676,08323.96
10/27/202524.9925.0424.5124.5341,20424.53
10/24/202524.8425.0724.6224.9847,32224.98
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