5 DAY PERFORMANCE
+6.28%
1 MONTH PERFORMANCE
+3.91%
3 MONTH PERFORMANCE
-4.99%
6 MONTH PERFORMANCE
-9.90%
YEAR-TO-DATE PERFORMANCE
-20.99%
1 YEAR PERFORMANCE
-23.90%
FRP Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.09 | $23.21 (0.52%) | $23.27 | $22.95 | 58.50 K | $439.76 M |
| 12/04/2025 | $23.17 | $23.14 (-0.13%) | $23.35 | $22.96 | 50.40 K | $438.43 M |
| 12/03/2025 | $22.92 | $23.22 (1.31%) | $24.78 | $22.87 | 64.20 K | $439.95 M |
| 12/02/2025 | $23.14 | $22.77 (-1.6%) | $23.14 | $22.68 | 78.91 K | $431.42 M |
| 12/01/2025 | $23.40 | $22.99 (-1.75%) | $24.66 | $22.97 | 83.12 K | $435.59 M |
| 11/28/2025 | $23.05 | $23.31 (1.13%) | $23.34 | $22.89 | 29.30 K | $441.65 M |
| 11/26/2025 | $23.89 | $23.07 (-3.43%) | $23.89 | $23.04 | 67.80 K | $437.11 M |
| 11/25/2025 | $23.13 | $23.70 (2.46%) | $23.94 | $23.00 | 114.40 K | $449.04 M |
| 11/24/2025 | $23.17 | $22.90 (-1.17%) | $23.20 | $22.69 | 325.21 K | $433.89 M |
| 11/21/2025 | $23.04 | $23.25 (0.91%) | $23.43 | $23.04 | 65.33 K | $440.52 M |
| 11/20/2025 | $23.00 | $22.96 (-0.17%) | $23.28 | $22.80 | 69.82 K | $435.02 M |
| 11/19/2025 | $23.29 | $23.00 (-1.25%) | $23.29 | $22.75 | 53.50 K | $435.78 M |
| 11/18/2025 | $23.44 | $23.34 (-0.43%) | $23.71 | $23.12 | 78.70 K | $442.22 M |
| 11/17/2025 | $24.40 | $23.32 (-4.43%) | $24.68 | $23.26 | 61.40 K | $441.84 M |
| 11/14/2025 | $24.10 | $24.55 (1.87%) | $24.56 | $23.55 | 84.64 K | $465.15 M |
| 11/13/2025 | $23.97 | $23.99 (0.08%) | $24.26 | $23.77 | 89.75 K | $454.54 M |
| 11/12/2025 | $23.61 | $23.87 (1.1%) | $24.00 | $23.61 | 62.30 K | $452.26 M |
| 11/11/2025 | $23.60 | $23.69 (0.38%) | $23.94 | $23.51 | 64.91 K | $448.85 M |
| 11/10/2025 | $23.30 | $23.48 (0.77%) | $23.96 | $23.30 | 106.80 K | $444.88 M |
| 11/07/2025 | $22.89 | $23.29 (1.75%) | $23.81 | $22.89 | 109.74 K | $441.28 M |
| 11/06/2025 | $23.25 | $22.90 (-1.51%) | $23.25 | $21.68 | 163.70 K | $433.89 M |
| 11/05/2025 | $23.11 | $24.03 (3.98%) | $24.03 | $23.05 | 112.14 K | $455.30 M |
| 11/04/2025 | $23.28 | $23.27 (-0.04%) | $23.48 | $23.19 | 63.75 K | $440.90 M |
| 11/03/2025 | $23.75 | $23.30 (-1.89%) | $23.90 | $23.22 | 69.20 K | $441.47 M |
| 10/31/2025 | $23.45 | $23.70 (1.07%) | $23.70 | $23.34 | 43.44 K | $449.04 M |
| 10/30/2025 | $23.05 | $23.59 (2.34%) | $23.62 | $23.05 | 90.63 K | $446.96 M |
| 10/29/2025 | $23.86 | $23.15 (-2.98%) | $24.80 | $22.95 | 87.88 K | $438.62 M |
| 10/28/2025 | $24.50 | $23.96 (-2.2%) | $24.55 | $23.91 | 76.10 K | $453.97 M |
| 10/27/2025 | $24.99 | $24.53 (-1.84%) | $25.04 | $24.51 | 41.20 K | $464.77 M |
| 10/24/2025 | $24.84 | $24.99 (0.6%) | $25.07 | $24.62 | 47.32 K | $473.49 M |
| 10/23/2025 | $25.12 | $24.67 (-1.79%) | $25.14 | $24.67 | 25.80 K | $467.42 M |
| 10/22/2025 | $25.24 | $25.17 (-0.28%) | $25.41 | $24.97 | 58.41 K | $476.90 M |
| 10/21/2025 | $25.46 | $25.33 (-0.51%) | $25.50 | $25.25 | 45.21 K | $479.93 M |
| 10/20/2025 | $25.35 | $25.47 (0.47%) | $25.55 | $24.75 | 64.20 K | $482.58 M |
| 10/17/2025 | $24.69 | $25.27 (2.35%) | $25.29 | $24.68 | 60.61 K | $478.79 M |
| 10/16/2025 | $25.00 | $24.81 (-0.76%) | $25.11 | $24.57 | 50.60 K | $470.08 M |
| 10/15/2025 | $24.72 | $24.92 (0.81%) | $25.28 | $24.70 | 42.90 K | $472.16 M |
| 10/14/2025 | $24.23 | $24.67 (1.82%) | $24.85 | $24.07 | 76.60 K | $467.42 M |
| 10/13/2025 | $24.15 | $24.42 (1.12%) | $24.47 | $23.79 | 58.90 K | $462.69 M |
| 10/10/2025 | $24.34 | $24.04 (-1.23%) | $24.55 | $23.94 | 70.22 K | $455.49 M |
| 10/09/2025 | $23.91 | $24.36 (1.88%) | $24.41 | $23.71 | 60.10 K | $461.55 M |
| 10/08/2025 | $23.91 | $23.97 (0.25%) | $24.00 | $23.76 | 38.40 K | $454.16 M |
| 10/07/2025 | $24.15 | $23.88 (-1.12%) | $24.21 | $23.74 | 56.10 K | $452.45 M |
| 10/06/2025 | $24.37 | $24.15 (-0.9%) | $24.37 | $23.95 | 59.44 K | $457.57 M |
| 10/03/2025 | $24.21 | $24.20 (-0.04%) | $24.48 | $24.15 | 46.60 K | $458.52 M |
| 10/02/2025 | $24.05 | $24.08 (0.12%) | $24.09 | $23.52 | 52.64 K | $456.24 M |
| 10/01/2025 | $24.23 | $24.05 (-0.74%) | $24.23 | $24.00 | 50.94 K | $455.68 M |
| 09/30/2025 | $24.44 | $24.36 (-0.33%) | $24.55 | $24.12 | 40.40 K | $461.55 M |
| 09/29/2025 | $24.55 | $24.30 (-1.02%) | $24.55 | $24.15 | 60.52 K | $460.41 M |
| 09/26/2025 | $24.25 | $24.56 (1.28%) | $24.65 | $23.97 | 91.02 K | $465.34 M |
| 09/25/2025 | $24.50 | $24.31 (-0.78%) | $24.66 | $24.10 | 65.50 K | $460.60 M |
| 09/24/2025 | $24.51 | $24.57 (0.24%) | $24.66 | $24.34 | 65.81 K | $465.53 M |
| 09/23/2025 | $24.87 | $24.52 (-1.41%) | $25.04 | $24.47 | 66.50 K | $464.58 M |
| 09/22/2025 | $24.64 | $24.87 (0.93%) | $25.01 | $24.49 | 65.95 K | $471.21 M |
| 09/19/2025 | $24.98 | $24.50 (-1.92%) | $25.12 | $24.42 | 176.44 K | $464.20 M |
| 09/18/2025 | $25.02 | $25.02 (0%) | $25.28 | $24.85 | 50.25 K | $474.05 M |
| 09/17/2025 | $25.05 | $24.87 (-0.72%) | $25.49 | $24.75 | 78.50 K | $471.21 M |
| 09/16/2025 | $24.80 | $25.01 (0.85%) | $25.06 | $24.80 | 46.80 K | $473.86 M |
| 09/15/2025 | $25.18 | $24.85 (-1.31%) | $25.28 | $24.84 | 29.20 K | $470.83 M |
| 09/12/2025 | $25.35 | $25.25 (-0.39%) | $25.46 | $25.00 | 30.30 K | $478.41 M |
| 09/11/2025 | $24.99 | $25.39 (1.6%) | $25.52 | $24.99 | 58.31 K | $481.06 M |
| 09/10/2025 | $25.37 | $24.98 (-1.54%) | $25.57 | $24.96 | 30.50 K | $473.30 M |
| 09/09/2025 | $25.51 | $25.37 (-0.55%) | $25.58 | $25.31 | 32.72 K | $480.69 M |
| 09/08/2025 | $25.54 | $25.58 (0.16%) | $25.58 | $25.24 | 48.54 K | $484.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
