NASDAQ : FRPH
FRP Holdings, Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 18.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 363.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FRP Holdings, Inc. (FRPH) closed at 18.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.07 | 19.2 | 18.73 | 18.75 | 107,885 | -1.00% |
| 2026-10-29 | 18.79 | 18.985 | 18.58 | 18.94 | 91,399 | +1.88% |
| 2026-10-28 | 18.54 | 18.61 | 18.27 | 18.59 | 169,059 | -0.43% |
| 2026-10-27 | 19.05 | 19.05 | 18.51 | 18.67 | 121,483 | -1.53% |
| 2026-10-26 | 19 | 19.23 | 18.94 | 18.96 | 83,892 | -0.52% |
| 2026-10-23 | 19.23 | 19.45 | 18.645 | 19.06 | 106,173 | -0.94% |
| 2026-10-22 | 18.91 | 19.82 | 18.785 | 19.24 | 90,600 | +2.29% |
| 2026-10-21 | 18.9 | 19 | 18.61 | 18.81 | 119,441 | -0.48% |
| 2026-10-20 | 18.76 | 19.09 | 18.61 | 18.9 | 123,959 | +0.69% |
| 2026-10-19 | 19.16 | 19.2 | 18.7 | 18.77 | 123,283 | -2.44% |
| 2026-10-16 | 19.14 | 19.32 | 18.983 | 19.24 | 102,135 | +0.52% |
| 2026-10-15 | 19.41 | 19.883 | 19.09 | 19.14 | 102,160 | -0.42% |
| 2026-10-14 | 19.84 | 19.84 | 19.18 | 19.22 | 121,108 | -3.83% |
| 2026-10-13 | 20.3 | 20.555 | 19.95 | 19.985 | 92,965 | -0.52% |
| 2026-10-12 | 20.2 | 20.504 | 19.93 | 20.09 | 109,477 | +0.25% |
| 2026-10-09 | 19.88 | 20.26 | 19.69 | 20.04 | 105,031 | +1.06% |
| 2026-10-08 | 19.81 | 19.985 | 19.6 | 19.83 | 148,964 | -0.60% |
| 2026-10-07 | 20.11 | 20.31 | 19.92 | 19.95 | 74,136 | -1.48% |
| 2026-10-06 | 20.04 | 20.315 | 20 | 20.25 | 78,850 | +1.10% |
| 2026-10-05 | 20.3 | 20.6 | 20.02 | 20.03 | 116,242 | -1.23% |
| 2026-10-02 | 20.64 | 20.78 | 20.27 | 20.28 | 92,274 | -1.02% |
| 2026-10-01 | 20.72 | 20.796 | 20.46 | 20.49 | 94,678 | -1.54% |
| 2026-09-30 | 21.06 | 21.11 | 20.75 | 20.81 | 64,793 | -1.19% |
| 2026-09-29 | 21.2 | 21.27 | 20.93 | 21.06 | 59,550 | -0.14% |
| 2026-09-28 | 21.13 | 21.19 | 20.95 | 21.09 | 75,799 | -0.09% |
| 2026-09-25 | 21.03 | 21.21 | 20.94 | 21.11 | 73,711 | +0.14% |
| 2026-09-24 | 21.16 | 21.215 | 20.95 | 21.08 | 89,202 | +0.00% |
| 2026-09-23 | 21.3 | 21.3 | 21 | 21.08 | 91,406 | -1.59% |
| 2026-09-22 | 21.46 | 21.68 | 21.21 | 21.42 | 77,446 | +0.28% |
| 2026-09-21 | 21.03 | 21.6 | 21.03 | 21.36 | 152,967 | +1.57% |
| 2026-09-18 | 21.44 | 21.44 | 20.9 | 21.03 | 183,222 | -1.08% |
| 2026-09-17 | 21.32 | 21.56 | 21.16 | 21.26 | 99,662 | +0.33% |
| 2026-09-16 | 21.66 | 21.84 | 21.15 | 21.19 | 129,335 | -2.22% |
| 2026-09-15 | 21.83 | 21.93 | 21.55 | 21.67 | 94,019 | -1.19% |
| 2026-09-14 | 22.17 | 22.335 | 21.67 | 21.93 | 129,620 | -0.99% |
| 2026-09-11 | 22.42 | 22.59 | 22.095 | 22.15 | 122,146 | -0.45% |
| 2026-09-10 | 22.155 | 22.59 | 21.855 | 22.25 | 126,240 | +0.50% |
| 2026-09-09 | 22.12 | 22.49 | 22.02 | 22.14 | 117,554 | -0.36% |
| 2026-09-08 | 22.46 | 22.52 | 22.122 | 22.22 | 101,872 | -1.64% |
| 2026-09-04 | 22.27 | 22.73 | 22.27 | 22.59 | 110,122 | +0.67% |
| 2026-09-03 | 22.22 | 22.81 | 22.2 | 22.44 | 87,637 | +1.26% |
| 2026-09-02 | 22.34 | 22.47 | 22.055 | 22.16 | 148,739 | +0.41% |
| 2026-09-01 | 22.11 | 22.2 | 21.97 | 22.07 | 97,126 | -0.32% |
| 2026-08-31 | 22.37 | 22.37 | 21.77 | 22.14 | 105,703 | -0.18% |
| 2026-08-28 | 22.21 | 22.485 | 22.12 | 22.18 | 57,451 | -0.22% |
| 2026-08-27 | 21.83 | 22.4 | 21.83 | 22.23 | 83,480 | +1.00% |
| 2026-08-26 | 22.55 | 22.76 | 21.98 | 22.01 | 90,953 | -3.46% |
| 2026-08-25 | 23.03 | 23.03 | 22.47 | 22.8 | 89,056 | +0.09% |
| 2026-08-24 | 22.83 | 23.09 | 22.58 | 22.78 | 103,394 | +0.44% |
| 2026-08-21 | 22.19 | 22.8 | 22.035 | 22.68 | 188,753 | +3.37% |
| 2026-08-20 | 21.97 | 22.1 | 21.83 | 21.94 | 79,399 | -0.59% |
| 2026-08-19 | 22.24 | 22.5 | 22.04 | 22.07 | 104,656 | +0.27% |
| 2026-08-18 | 21.99 | 22.18 | 21.88 | 22.01 | 89,124 | +0.36% |
| 2026-08-17 | 22.02 | 22.16 | 21.8 | 21.93 | 122,579 | -0.95% |
| 2026-08-14 | 22.19 | 22.37 | 22.08 | 22.14 | 73,072 | +0.00% |
| 2026-08-13 | 22.22 | 22.4 | 22.07 | 22.14 | 74,634 | -0.09% |
| 2026-08-12 | 23.395 | 23.395 | 22.011 | 22.16 | 73,333 | +0.18% |
| 2026-08-11 | 21.73 | 22.19 | 21.61 | 22.12 | 81,662 | +2.22% |
| 2026-08-10 | 21.96 | 22.148 | 21.55 | 21.64 | 115,549 | -1.28% |
| 2026-08-07 | 21.3 | 22.12 | 21.3 | 21.92 | 132,779 | +3.40% |
| 2026-08-06 | 21.93 | 22.2 | 21.08 | 21.2 | 179,724 | -3.33% |
| 2026-08-05 | 22.36 | 22.36 | 21.22 | 21.93 | 173,646 | -2.36% |
| 2026-08-04 | 22.54 | 22.71 | 22.32 | 22.46 | 107,167 | -0.44% |
| 2026-08-03 | 22.6 | 23.125 | 22.5 | 22.56 | 102,134 | +1.08% |
| 2026-07-31 | 22.53 | 22.61 | 22.28 | 22.32 | 82,995 | -1.28% |
| 2026-07-30 | 22.98 | 23.02 | 22.38 | 22.61 | 75,138 | -1.31% |
| 2026-07-29 | 23.45 | 23.635 | 22.71 | 22.91 | 80,426 | -2.05% |
| 2026-07-28 | 23.75 | 24.05 | 23.38 | 23.39 | 83,837 | -0.68% |
| 2026-07-27 | 23.59 | 23.74 | 23.23 | 23.55 | 81,354 | +0.56% |
| 2026-07-24 | 23.19 | 23.55 | 23.19 | 23.42 | 84,297 | +1.08% |
| 2026-07-23 | 23.31 | 23.6 | 23.15 | 23.17 | 84,269 | -2.03% |
| 2026-07-22 | 23.3 | 23.71 | 23.135 | 23.65 | 84,997 | +1.20% |
| 2026-07-21 | 23.71 | 24.15 | 23.29 | 23.37 | 86,928 | -1.23% |
| 2026-07-20 | 24.03 | 24.03 | 23.47 | 23.66 | 88,785 | -1.54% |
| 2026-07-17 | 24.57 | 24.82 | 23.9 | 24.03 | 62,014 | -1.84% |
| 2026-07-16 | 24.04 | 24.575 | 24.035 | 24.48 | 51,015 | +1.83% |
| 2026-07-15 | 23.89 | 24.45 | 23.89 | 24.04 | 50,935 | +0.63% |
| 2026-07-14 | 24.12 | 24.17 | 23.87 | 23.89 | 33,111 | -0.67% |
| 2026-07-13 | 24.1 | 24.41 | 23.89 | 24.05 | 57,643 | +0.29% |
| 2026-07-10 | 24.24 | 24.38 | 23.97 | 23.98 | 25,448 | -0.79% |
| 2026-07-09 | 24.03 | 24.351 | 23.92 | 24.17 | 27,483 | +0.71% |
| 2026-07-08 | 24.61 | 24.61 | 23.99 | 24 | 96,174 | -2.48% |
| 2026-07-07 | 25.37 | 25.58 | 24.59 | 24.61 | 69,180 | -2.34% |
| 2026-07-06 | 25.17 | 25.38 | 24.95 | 25.2 | 38,510 | -0.43% |
| 2026-07-02 | 25.11 | 25.48 | 25.085 | 25.31 | 41,665 | +0.62% |
| 2026-07-01 | 25 | 25.41 | 25 | 25.155 | 50,275 | +0.66% |
| 2026-06-30 | 25.6 | 25.6 | 24.94 | 24.99 | 52,630 | -2.23% |
| 2026-06-29 | 25.475 | 25.74 | 24.9 | 25.56 | 57,046 | +0.71% |
| 2026-06-26 | 24.53 | 25.5 | 24.53 | 25.38 | 321,980 | +3.76% |
| 2026-06-25 | 25.09 | 25.09 | 24.41 | 24.46 | 55,514 | -2.39% |
| 2026-06-24 | 24.15 | 25.35 | 24.15 | 25.06 | 65,709 | +2.08% |
| 2026-06-23 | 23.89 | 24.65 | 23.838 | 24.55 | 58,609 | +2.98% |
| 2026-06-22 | 23.54 | 23.93 | 23.54 | 23.84 | 40,142 | +0.51% |
| 2026-06-18 | 23.63 | 23.85 | 23.56 | 23.72 | 67,743 | +1.28% |
| 2026-06-17 | 23.33 | 23.87 | 23.19 | 23.42 | 50,680 | -1.01% |
| 2026-06-16 | 23.65 | 23.92 | 23.38 | 23.66 | 50,132 | +0.81% |
| 2026-06-15 | 24.09 | 24.09 | 23.39 | 23.47 | 36,553 | -1.35% |
| 2026-06-12 | 23.61 | 24 | 23.54 | 23.79 | 36,113 | +0.46% |
| 2026-06-11 | 24.04 | 24.198 | 23.65 | 23.68 | 49,029 | -1.50% |
| 2026-06-10 | 23.85 | 24.262 | 23.728 | 24.04 | 48,242 | +0.97% |
| 2026-06-09 | 23.55 | 24.09 | 23.55 | 23.81 | 54,358 | +1.15% |
| 2026-06-08 | 23.58 | 23.8 | 23.48 | 23.54 | 66,332 | +0.00% |
| 2026-06-05 | 23.59 | 23.8 | 23.43 | 23.54 | 56,064 | -0.21% |
| 2026-06-04 | 23.18 | 23.6 | 23.165 | 23.59 | 43,731 | +2.70% |
| 2026-06-03 | 23.23 | 23.325 | 22.86 | 22.97 | 49,151 | -1.29% |
| 2026-06-02 | 23.01 | 23.44 | 23.01 | 23.27 | 48,570 | +0.65% |
| 2026-06-01 | 23.13 | 23.24 | 22.94 | 23.12 | 48,722 | +0.04% |
| 2026-05-29 | 23.31 | 23.385 | 23.06 | 23.11 | 57,217 | -1.24% |
| 2026-05-28 | 22.66 | 23.55 | 22.49 | 23.4 | 91,230 | +3.13% |
| 2026-05-27 | 22.48 | 22.76 | 22.429 | 22.69 | 49,972 | +0.89% |
| 2026-05-26 | 22.65 | 22.675 | 22.16 | 22.49 | 67,742 | -0.62% |
| 2026-05-22 | 22.99 | 23.43 | 22.58 | 22.63 | 73,320 | -1.18% |
| 2026-05-21 | 22.83 | 22.98 | 22.49 | 22.9 | 74,010 | +0.53% |
| 2026-05-20 | 22.89 | 23.035 | 22.455 | 22.78 | 81,123 | +0.93% |
| 2026-05-19 | 22.54 | 23.02 | 22.45 | 22.57 | 95,127 | -0.57% |
| 2026-05-18 | 21.87 | 22.75 | 21.87 | 22.7 | 116,393 | +3.46% |
| 2026-05-15 | 22.17 | 22.25 | 21.44 | 21.94 | 112,947 | -0.18% |
| 2026-05-14 | 21.66 | 22.66 | 21.33 | 21.98 | 151,514 | +2.66% |
| 2026-05-13 | 22.36 | 22.38 | 21.02 | 21.41 | 132,011 | -4.59% |
| 2026-05-12 | 22.02 | 22.98 | 21.68 | 22.44 | 147,428 | +1.22% |