5 DAY PERFORMANCE
+8.28%
1 MONTH PERFORMANCE
+2.19%
3 MONTH PERFORMANCE
-3.82%
6 MONTH PERFORMANCE
-4.59%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
-13.95%
FRP Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $22.20 | $21.41 (-3.54%) | $22.38 | $21.02 | 130.33 K | $406.72 M |
| 05/12/2026 | $22.02 | $22.44 (1.91%) | $22.98 | $21.68 | 147.43 K | $428.49 M |
| 05/11/2026 | $21.04 | $22.17 (5.37%) | $22.48 | $21.01 | 188.24 K | $423.34 M |
| 05/08/2026 | $21.35 | $21.14 (-0.98%) | $21.50 | $20.93 | 65.93 K | $403.67 M |
| 05/07/2026 | $21.15 | $21.26 (0.52%) | $21.53 | $21.15 | 58.71 K | $405.96 M |
| 05/06/2026 | $21.23 | $21.10 (-0.61%) | $21.38 | $21.09 | 43.80 K | $402.90 M |
| 05/05/2026 | $20.91 | $21.21 (1.43%) | $21.33 | $20.85 | 51.90 K | $405.00 M |
| 05/04/2026 | $21.00 | $20.90 (-0.48%) | $21.21 | $20.62 | 105.80 K | $399.09 M |
| 05/01/2026 | $21.00 | $21.02 (0.1%) | $21.30 | $20.87 | 31.10 K | $401.38 M |
| 04/30/2026 | $20.75 | $21.01 (1.25%) | $21.31 | $20.66 | 64.10 K | $401.19 M |
| 04/29/2026 | $21.48 | $20.78 (-3.26%) | $21.50 | $20.72 | 46.71 K | $396.79 M |
| 04/28/2026 | $21.53 | $21.64 (0.51%) | $21.73 | $21.35 | 29.60 K | $413.22 M |
| 04/27/2026 | $21.52 | $21.45 (-0.33%) | $21.77 | $21.42 | 45.90 K | $409.59 M |
| 04/24/2026 | $21.24 | $21.59 (1.65%) | $21.84 | $21.24 | 36.70 K | $412.26 M |
| 04/23/2026 | $21.49 | $21.40 (-0.42%) | $21.69 | $21.33 | 32.60 K | $408.63 M |
| 04/22/2026 | $21.72 | $21.47 (-1.15%) | $21.84 | $21.36 | 58.90 K | $409.97 M |
| 04/21/2026 | $21.93 | $21.52 (-1.87%) | $22.01 | $21.50 | 41.81 K | $410.92 M |
| 04/20/2026 | $22.16 | $21.91 (-1.13%) | $22.27 | $21.91 | 31.30 K | $418.37 M |
| 04/17/2026 | $22.23 | $22.30 (0.31%) | $22.60 | $22.20 | 62.60 K | $425.82 M |
| 04/16/2026 | $21.70 | $22.06 (1.66%) | $22.17 | $21.70 | 55.40 K | $421.24 M |
| 04/15/2026 | $21.96 | $21.89 (-0.32%) | $22.04 | $21.69 | 51.11 K | $417.99 M |
| 04/14/2026 | $22.33 | $22.07 (-1.16%) | $22.52 | $22.07 | 31.40 K | $421.43 M |
| 04/13/2026 | $22.19 | $22.40 (0.95%) | $22.58 | $21.68 | 80.10 K | $427.73 M |
| 04/10/2026 | $22.60 | $22.53 (-0.31%) | $23.09 | $22.37 | 39.68 K | $430.21 M |
| 04/09/2026 | $22.45 | $22.72 (1.2%) | $23.00 | $22.45 | 55.71 K | $433.84 M |
| 04/08/2026 | $22.49 | $22.63 (0.62%) | $22.88 | $22.44 | 35.40 K | $432.12 M |
| 04/07/2026 | $22.08 | $22.13 (0.23%) | $22.25 | $22.06 | 42.60 K | $419.30 M |
| 04/06/2026 | $21.95 | $22.18 (1.05%) | $22.25 | $21.91 | 66.53 K | $420.24 M |
| 04/02/2026 | $21.78 | $22.06 (1.29%) | $22.34 | $21.61 | 58.90 K | $417.97 M |
| 04/01/2026 | $21.76 | $22.00 (1.1%) | $22.14 | $21.61 | 45.30 K | $416.83 M |
| 03/31/2026 | $22.52 | $21.88 (-2.84%) | $22.57 | $21.76 | 56.10 K | $414.56 M |
| 03/30/2026 | $21.75 | $22.28 (2.44%) | $22.46 | $21.75 | 78.40 K | $422.14 M |
| 03/27/2026 | $21.54 | $21.60 (0.28%) | $21.74 | $21.28 | 86.34 K | $409.26 M |
| 03/26/2026 | $21.36 | $21.74 (1.78%) | $22.11 | $21.04 | 99.30 K | $411.91 M |
| 03/25/2026 | $21.11 | $20.72 (-1.85%) | $21.11 | $20.53 | 71.17 K | $392.58 M |
| 03/24/2026 | $21.25 | $20.97 (-1.32%) | $21.44 | $20.66 | 70.50 K | $397.32 M |
| 03/23/2026 | $21.19 | $21.45 (1.23%) | $21.68 | $20.90 | 92.60 K | $406.41 M |
| 03/20/2026 | $21.30 | $20.79 (-2.39%) | $21.70 | $20.61 | 117.21 K | $393.91 M |
| 03/19/2026 | $21.40 | $21.13 (-1.26%) | $21.43 | $20.96 | 78.74 K | $400.35 M |
| 03/18/2026 | $22.30 | $21.29 (-4.53%) | $22.66 | $21.23 | 100.25 K | $403.38 M |
| 03/17/2026 | $23.10 | $22.30 (-3.46%) | $23.30 | $22.03 | 255.50 K | $422.52 M |
| 03/16/2026 | $22.78 | $22.83 (0.22%) | $23.09 | $22.60 | 79.40 K | $432.56 M |
| 03/13/2026 | $22.66 | $22.57 (-0.4%) | $22.69 | $22.24 | 78.51 K | $427.63 M |
| 03/12/2026 | $22.50 | $22.52 (0.09%) | $22.72 | $22.45 | 49.80 K | $426.69 M |
| 03/11/2026 | $22.80 | $22.75 (-0.22%) | $22.98 | $22.52 | 54.40 K | $431.04 M |
| 03/10/2026 | $22.87 | $22.83 (-0.17%) | $23.33 | $22.69 | 46.90 K | $432.56 M |
| 03/09/2026 | $23.20 | $22.89 (-1.34%) | $23.20 | $22.52 | 88.30 K | $433.70 M |
| 03/06/2026 | $23.37 | $23.32 (-0.21%) | $23.40 | $23.01 | 59.30 K | $441.84 M |
| 03/05/2026 | $23.83 | $23.65 (-0.76%) | $23.99 | $23.27 | 47.33 K | $448.10 M |
| 03/04/2026 | $24.48 | $24.17 (-1.27%) | $24.48 | $23.98 | 40.53 K | $457.95 M |
| 03/03/2026 | $24.08 | $24.34 (1.08%) | $24.40 | $23.85 | 43.10 K | $461.17 M |
| 03/02/2026 | $23.73 | $24.35 (2.61%) | $24.38 | $23.73 | 55.80 K | $461.36 M |
| 02/27/2026 | $23.83 | $23.94 (0.46%) | $24.19 | $23.80 | 42.20 K | $453.59 M |
| 02/26/2026 | $24.01 | $23.98 (-0.12%) | $24.22 | $23.72 | 39.50 K | $454.35 M |
| 02/25/2026 | $23.93 | $24.06 (0.54%) | $24.25 | $23.71 | 36.45 K | $455.86 M |
| 02/24/2026 | $24.01 | $23.83 (-0.75%) | $24.01 | $23.71 | 42.24 K | $451.51 M |
| 02/23/2026 | $24.05 | $23.89 (-0.67%) | $24.05 | $23.66 | 45.40 K | $452.64 M |
| 02/20/2026 | $23.94 | $24.19 (1.04%) | $24.25 | $23.52 | 59.85 K | $458.33 M |
| 02/19/2026 | $23.52 | $23.95 (1.83%) | $24.01 | $23.52 | 33.10 K | $453.78 M |
| 02/18/2026 | $24.08 | $23.82 (-1.08%) | $24.08 | $23.70 | 31.52 K | $451.32 M |
| 02/17/2026 | $23.82 | $24.06 (1.01%) | $24.13 | $23.71 | 48.50 K | $455.86 M |
| 02/13/2026 | $23.66 | $23.80 (0.59%) | $23.91 | $23.54 | 50.34 K | $450.94 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.
