FRP Holdings, Inc. - Common Stock (FRPH)

21.98
+0.10 (0.43%)
NASDAQ · Last Trade: Apr 1st, 11:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/27/202623.8324.1923.8023.9442,17123.94
2/26/202624.0124.2223.7223.9839,49923.98
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