5 DAY PERFORMANCE
+12.87%
1 MONTH PERFORMANCE
+3.39%
3 MONTH PERFORMANCE
-5.30%
6 MONTH PERFORMANCE
+0.75%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
-6.03%
FRP Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $19.88 | $20.10 (1.11%) | $20.26 | $19.69 | 56.47 K | $379.80 M |
| 10/08/2026 | $19.81 | $19.83 (0.1%) | $19.99 | $19.60 | 149.00 K | $378.65 M |
| 10/07/2026 | $20.11 | $19.95 (-0.8%) | $20.31 | $19.92 | 74.14 K | $380.95 M |
| 10/06/2026 | $20.04 | $20.25 (1.05%) | $20.32 | $20.00 | 78.90 K | $386.67 M |
| 10/05/2026 | $20.30 | $20.03 (-1.33%) | $20.60 | $20.02 | 116.24 K | $382.47 M |
| 10/02/2026 | $20.64 | $20.28 (-1.74%) | $20.78 | $20.27 | 92.30 K | $387.25 M |
| 10/01/2026 | $20.72 | $20.49 (-1.11%) | $20.80 | $20.46 | 94.70 K | $391.26 M |
| 09/30/2026 | $21.06 | $20.81 (-1.19%) | $21.11 | $20.75 | 64.80 K | $397.37 M |
| 09/29/2026 | $21.20 | $21.06 (-0.66%) | $21.27 | $20.93 | 59.60 K | $402.14 M |
| 09/28/2026 | $21.13 | $21.09 (-0.19%) | $21.19 | $20.95 | 75.80 K | $402.71 M |
| 09/25/2026 | $21.03 | $21.11 (0.38%) | $21.21 | $20.94 | 73.71 K | $403.10 M |
| 09/24/2026 | $21.16 | $21.08 (-0.38%) | $21.22 | $20.95 | 89.20 K | $402.52 M |
| 09/23/2026 | $21.30 | $21.08 (-1.03%) | $21.30 | $21.00 | 91.41 K | $402.52 M |
| 09/22/2026 | $21.46 | $21.42 (-0.19%) | $21.68 | $21.21 | 77.45 K | $409.01 M |
| 09/21/2026 | $21.03 | $21.36 (1.57%) | $21.60 | $21.03 | 153.00 K | $407.87 M |
| 09/18/2026 | $21.44 | $21.03 (-1.91%) | $21.44 | $20.90 | 183.22 K | $401.57 M |
| 09/17/2026 | $21.32 | $21.26 (-0.28%) | $21.56 | $21.16 | 99.70 K | $405.96 M |
| 09/16/2026 | $21.66 | $21.19 (-2.17%) | $21.84 | $21.15 | 129.34 K | $404.62 M |
| 09/15/2026 | $21.83 | $21.67 (-0.73%) | $21.93 | $21.55 | 94.02 K | $413.79 M |
| 09/14/2026 | $22.17 | $21.93 (-1.08%) | $22.34 | $21.67 | 129.62 K | $418.75 M |
| 09/11/2026 | $22.42 | $22.15 (-1.2%) | $22.59 | $22.10 | 122.15 K | $422.95 M |
| 09/10/2026 | $22.16 | $22.25 (0.41%) | $22.59 | $21.86 | 126.24 K | $424.86 M |
| 09/09/2026 | $22.12 | $22.14 (0.09%) | $22.49 | $22.02 | 117.60 K | $422.76 M |
| 09/08/2026 | $22.46 | $22.22 (-1.07%) | $22.52 | $22.12 | 101.90 K | $424.29 M |
| 09/04/2026 | $22.27 | $22.59 (1.44%) | $22.73 | $22.27 | 110.12 K | $431.36 M |
| 09/03/2026 | $22.22 | $22.44 (0.99%) | $22.81 | $22.20 | 87.64 K | $428.49 M |
| 09/02/2026 | $22.34 | $22.16 (-0.81%) | $22.47 | $22.06 | 148.74 K | $423.15 M |
| 09/01/2026 | $22.11 | $22.07 (-0.18%) | $22.20 | $21.97 | 97.13 K | $421.43 M |
| 08/31/2026 | $22.37 | $22.14 (-1.03%) | $22.37 | $21.77 | 105.70 K | $422.76 M |
| 08/28/2026 | $22.21 | $22.18 (-0.14%) | $22.49 | $22.12 | 57.50 K | $423.53 M |
| 08/27/2026 | $21.83 | $22.23 (1.83%) | $22.40 | $21.83 | 83.50 K | $424.48 M |
| 08/26/2026 | $22.55 | $22.01 (-2.39%) | $22.76 | $21.98 | 91.00 K | $420.28 M |
| 08/25/2026 | $23.03 | $22.80 (-1%) | $23.03 | $22.47 | 89.10 K | $435.37 M |
| 08/24/2026 | $22.83 | $22.78 (-0.22%) | $23.09 | $22.58 | 103.40 K | $434.98 M |
| 08/21/2026 | $22.19 | $22.68 (2.21%) | $22.80 | $22.04 | 188.80 K | $433.07 M |
| 08/20/2026 | $21.97 | $21.94 (-0.14%) | $22.10 | $21.83 | 79.40 K | $418.94 M |
| 08/19/2026 | $22.24 | $22.07 (-0.76%) | $22.50 | $22.04 | 104.70 K | $421.43 M |
| 08/18/2026 | $21.99 | $22.01 (0.09%) | $22.18 | $21.88 | 89.12 K | $420.28 M |
| 08/17/2026 | $22.02 | $21.93 (-0.41%) | $22.16 | $21.80 | 122.60 K | $418.75 M |
| 08/14/2026 | $22.19 | $22.14 (-0.23%) | $22.37 | $22.08 | 73.10 K | $422.76 M |
| 08/13/2026 | $22.22 | $22.14 (-0.36%) | $22.40 | $22.07 | 74.63 K | $422.76 M |
| 08/12/2026 | $23.40 | $22.16 (-5.3%) | $23.40 | $22.01 | 73.33 K | $423.15 M |
| 08/11/2026 | $21.73 | $22.12 (1.79%) | $22.19 | $21.61 | 81.70 K | $422.38 M |
| 08/10/2026 | $21.96 | $21.64 (-1.46%) | $22.15 | $21.55 | 115.55 K | $413.22 M |
| 08/07/2026 | $21.30 | $21.92 (2.91%) | $22.12 | $21.30 | 132.80 K | $418.56 M |
| 08/06/2026 | $21.93 | $21.20 (-3.33%) | $22.20 | $21.08 | 179.72 K | $404.81 M |
| 08/05/2026 | $22.36 | $21.93 (-1.92%) | $22.36 | $21.22 | 173.65 K | $418.75 M |
| 08/04/2026 | $22.54 | $22.46 (-0.35%) | $22.71 | $22.32 | 107.20 K | $428.87 M |
| 08/03/2026 | $22.60 | $22.56 (-0.18%) | $23.13 | $22.50 | 102.13 K | $430.78 M |
| 07/31/2026 | $22.53 | $22.32 (-0.93%) | $22.61 | $22.28 | 83.00 K | $426.20 M |
| 07/30/2026 | $22.98 | $22.61 (-1.61%) | $23.02 | $22.38 | 75.14 K | $431.74 M |
| 07/29/2026 | $23.45 | $22.91 (-2.3%) | $23.64 | $22.71 | 81.07 K | $437.47 M |
| 07/28/2026 | $23.75 | $23.39 (-1.52%) | $24.05 | $23.38 | 83.84 K | $446.63 M |
| 07/27/2026 | $23.59 | $23.55 (-0.17%) | $23.74 | $23.23 | 81.40 K | $449.69 M |
| 07/24/2026 | $23.19 | $23.42 (0.99%) | $23.55 | $23.19 | 84.30 K | $447.20 M |
| 07/23/2026 | $23.31 | $23.17 (-0.6%) | $23.60 | $23.15 | 84.30 K | $442.43 M |
| 07/22/2026 | $23.30 | $23.65 (1.5%) | $23.71 | $23.14 | 85.00 K | $451.60 M |
| 07/21/2026 | $23.71 | $23.37 (-1.43%) | $24.15 | $23.29 | 86.93 K | $446.25 M |
| 07/20/2026 | $24.03 | $23.66 (-1.54%) | $24.03 | $23.47 | 88.80 K | $451.79 M |
| 07/17/2026 | $24.57 | $24.03 (-2.2%) | $24.82 | $23.90 | 62.01 K | $458.85 M |
| 07/16/2026 | $24.04 | $24.48 (1.83%) | $24.58 | $24.04 | 51.02 K | $467.45 M |
| 07/15/2026 | $23.89 | $24.04 (0.63%) | $24.45 | $23.89 | 50.94 K | $459.04 M |
| 07/14/2026 | $24.12 | $23.89 (-0.95%) | $24.17 | $23.87 | 33.11 K | $456.18 M |
| 07/13/2026 | $24.10 | $24.05 (-0.21%) | $24.41 | $23.89 | 57.64 K | $459.23 M |
| 07/10/2026 | $24.24 | $23.98 (-1.07%) | $24.38 | $23.97 | 25.45 K | $457.90 M |
| 07/09/2026 | $24.03 | $24.17 (0.58%) | $24.35 | $23.92 | 27.50 K | $461.53 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.
