5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-4.26%
3 MONTH PERFORMANCE
-7.10%
6 MONTH PERFORMANCE
+2.31%
YEAR-TO-DATE PERFORMANCE
-3.10%
1 YEAR PERFORMANCE
-2.30%
FRP Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.19 | $28.17 (-0.07%) | $28.48 | $28.15 | 11,419 | $531.29 M |
| 03/11/2025 | $28.42 | $28.15 (-0.95%) | $28.87 | $28.00 | 38,296 | $531.67 M |
| 03/10/2025 | $29.70 | $28.19 (-5.08%) | $29.86 | $28.10 | 54,400 | $532.42 M |
| 03/07/2025 | $29.75 | $29.77 (0.07%) | $30.35 | $29.38 | 62,735 | $562.27 M |
| 03/06/2025 | $30.49 | $29.88 (-2%) | $30.98 | $29.24 | 86,000 | $564.34 M |
| 03/05/2025 | $30.90 | $31.00 (0.32%) | $31.99 | $30.51 | 42,323 | $585.50 M |
| 03/04/2025 | $31.22 | $30.99 (-0.74%) | $31.47 | $30.91 | 42,205 | $585.31 M |
| 03/03/2025 | $31.50 | $31.50 (0%) | $31.83 | $31.34 | 24,912 | $594.94 M |
| 02/28/2025 | $31.63 | $31.38 (-0.79%) | $31.63 | $31.16 | 26,621 | $592.67 M |
| 02/27/2025 | $31.35 | $31.38 (0.1%) | $31.64 | $30.95 | 25,843 | $592.67 M |
| 02/26/2025 | $31.12 | $31.50 (1.22%) | $31.57 | $30.96 | 42,936 | $594.94 M |
| 02/25/2025 | $31.13 | $31.18 (0.16%) | $31.48 | $30.91 | 36,743 | $588.90 M |
| 02/24/2025 | $30.98 | $30.99 (0.03%) | $31.34 | $30.86 | 33,144 | $585.31 M |
| 02/21/2025 | $31.28 | $30.75 (-1.69%) | $31.38 | $30.47 | 28,800 | $580.78 M |
| 02/20/2025 | $31.39 | $31.00 (-1.24%) | $31.39 | $30.89 | 18,200 | $585.50 M |
| 02/19/2025 | $31.23 | $31.51 (0.9%) | $31.66 | $31.23 | 15,745 | $595.13 M |
| 02/18/2025 | $31.13 | $31.46 (1.06%) | $31.56 | $31.07 | 23,500 | $594.19 M |
| 02/14/2025 | $31.66 | $31.24 (-1.33%) | $31.94 | $31.08 | 30,827 | $590.03 M |
| 02/13/2025 | $31.15 | $31.47 (1.03%) | $31.62 | $30.96 | 22,600 | $594.37 M |
| 02/12/2025 | $31.13 | $31.00 (-0.42%) | $31.17 | $30.83 | 25,000 | $585.50 M |
| 02/11/2025 | $31.01 | $31.52 (1.64%) | $31.62 | $31.01 | 16,117 | $595.32 M |
| 02/10/2025 | $31.27 | $31.16 (-0.35%) | $31.35 | $30.87 | 25,718 | $588.52 M |
| 02/07/2025 | $31.26 | $31.12 (-0.45%) | $31.30 | $30.77 | 44,622 | $587.76 M |
| 02/06/2025 | $30.54 | $31.26 (2.36%) | $31.26 | $30.40 | 36,108 | $590.41 M |
| 02/05/2025 | $30.67 | $30.50 (-0.55%) | $30.78 | $30.42 | 30,000 | $576.05 M |
| 02/04/2025 | $30.78 | $30.50 (-0.91%) | $30.84 | $30.45 | 54,338 | $576.05 M |
| 02/03/2025 | $30.06 | $30.78 (2.4%) | $30.92 | $30.02 | 24,800 | $581.34 M |
| 01/31/2025 | $30.78 | $30.54 (-0.78%) | $30.79 | $30.38 | 40,200 | $576.81 M |
| 01/30/2025 | $30.83 | $30.81 (-0.06%) | $31.39 | $30.81 | 10,500 | $581.91 M |
| 01/29/2025 | $30.82 | $30.77 (-0.16%) | $30.94 | $30.50 | 15,507 | $581.15 M |
| 01/28/2025 | $31.00 | $30.88 (-0.39%) | $31.08 | $30.79 | 11,700 | $583.23 M |
| 01/27/2025 | $30.54 | $30.90 (1.18%) | $31.23 | $30.54 | 31,932 | $583.61 M |
| 01/24/2025 | $30.43 | $30.57 (0.46%) | $30.82 | $30.20 | 18,600 | $577.38 M |
| 01/23/2025 | $29.80 | $30.56 (2.55%) | $30.56 | $29.77 | 50,100 | $577.19 M |
| 01/22/2025 | $30.10 | $29.77 (-1.1%) | $30.45 | $29.68 | 31,400 | $562.27 M |
| 01/21/2025 | $30.70 | $30.21 (-1.6%) | $30.88 | $30.21 | 36,007 | $570.58 M |
| 01/17/2025 | $30.57 | $30.44 (-0.43%) | $30.57 | $30.07 | 36,347 | $574.92 M |
| 01/16/2025 | $30.08 | $30.27 (0.63%) | $30.54 | $30.02 | 40,300 | $571.71 M |
| 01/15/2025 | $30.27 | $29.95 (-1.06%) | $30.38 | $29.61 | 22,100 | $565.67 M |
| 01/14/2025 | $29.38 | $29.71 (1.12%) | $29.76 | $29.38 | 17,300 | $561.13 M |
| 01/13/2025 | $28.65 | $29.26 (2.13%) | $29.41 | $28.58 | 27,207 | $552.63 M |
| 01/10/2025 | $29.38 | $28.74 (-2.18%) | $29.41 | $28.65 | 36,629 | $542.81 M |
| 01/08/2025 | $29.59 | $29.49 (-0.34%) | $30.02 | $29.30 | 17,342 | $556.98 M |
| 01/07/2025 | $29.90 | $29.59 (-1.04%) | $30.00 | $29.55 | 31,400 | $558.87 M |
| 01/06/2025 | $30.01 | $29.68 (-1.1%) | $30.47 | $29.68 | 25,829 | $560.57 M |
| 01/03/2025 | $30.18 | $30.08 (-0.33%) | $30.32 | $29.75 | 15,735 | $568.12 M |
| 01/02/2025 | $30.57 | $29.94 (-2.06%) | $30.68 | $29.91 | 17,500 | $565.48 M |
| 12/31/2024 | $30.52 | $30.63 (0.36%) | $30.80 | $30.02 | 18,308 | $578.51 M |
| 12/30/2024 | $29.68 | $30.26 (1.95%) | $30.29 | $29.66 | 18,412 | $571.52 M |
| 12/27/2024 | $30.20 | $29.75 (-1.49%) | $30.27 | $29.53 | 19,520 | $561.89 M |
| 12/26/2024 | $30.02 | $30.12 (0.33%) | $30.23 | $29.72 | 14,843 | $568.88 M |
| 12/24/2024 | $29.82 | $30.19 (1.24%) | $30.19 | $29.70 | 12,500 | $570.20 M |
| 12/23/2024 | $30.04 | $29.82 (-0.73%) | $30.19 | $29.74 | 18,512 | $563.21 M |
| 12/20/2024 | $29.54 | $30.05 (1.73%) | $30.40 | $29.54 | 77,000 | $567.55 M |
| 12/19/2024 | $30.18 | $29.88 (-0.99%) | $30.33 | $29.88 | 26,015 | $564.34 M |
| 12/18/2024 | $31.34 | $30.12 (-3.89%) | $31.62 | $29.96 | 33,800 | $568.88 M |
| 12/17/2024 | $31.50 | $31.35 (-0.48%) | $31.54 | $31.21 | 15,421 | $592.11 M |
| 12/16/2024 | $31.83 | $31.48 (-1.1%) | $31.84 | $31.15 | 11,600 | $594.56 M |
| 12/13/2024 | $31.88 | $31.39 (-1.54%) | $31.88 | $31.34 | 16,400 | $592.86 M |
| 12/12/2024 | $32.20 | $31.95 (-0.78%) | $32.27 | $31.95 | 14,743 | $603.44 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.
