5 DAY PERFORMANCE
-6.76%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
+5.97%
6 MONTH PERFORMANCE
+0.62%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
-16.88%
FRP Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.53 | $25.38 (3.47%) | $25.50 | $24.53 | 322.00 K | $484.63 M |
| 06/25/2026 | $25.09 | $24.46 (-2.51%) | $25.09 | $24.41 | 55.51 K | $467.06 M |
| 06/24/2026 | $24.15 | $25.06 (3.77%) | $25.35 | $24.15 | 65.71 K | $478.52 M |
| 06/23/2026 | $23.89 | $24.55 (2.76%) | $24.65 | $23.84 | 58.61 K | $468.78 M |
| 06/22/2026 | $23.54 | $23.84 (1.27%) | $23.93 | $23.54 | 40.14 K | $455.22 M |
| 06/18/2026 | $23.63 | $23.72 (0.38%) | $23.85 | $23.56 | 67.74 K | $452.93 M |
| 06/17/2026 | $23.33 | $23.42 (0.39%) | $23.87 | $23.19 | 50.70 K | $447.20 M |
| 06/16/2026 | $23.65 | $23.66 (0.04%) | $23.92 | $23.38 | 50.13 K | $451.79 M |
| 06/15/2026 | $24.09 | $23.47 (-2.57%) | $24.09 | $23.39 | 36.60 K | $448.16 M |
| 06/12/2026 | $23.61 | $23.79 (0.76%) | $24.00 | $23.54 | 36.11 K | $454.27 M |
| 06/11/2026 | $24.04 | $23.68 (-1.5%) | $24.20 | $23.65 | 49.03 K | $452.17 M |
| 06/10/2026 | $23.85 | $24.04 (0.8%) | $24.26 | $23.73 | 48.24 K | $459.04 M |
| 06/09/2026 | $23.55 | $23.81 (1.1%) | $24.09 | $23.55 | 54.40 K | $454.65 M |
| 06/08/2026 | $23.58 | $23.54 (-0.17%) | $23.80 | $23.48 | 66.33 K | $449.50 M |
| 06/05/2026 | $23.59 | $23.54 (-0.21%) | $23.80 | $23.43 | 56.10 K | $449.50 M |
| 06/04/2026 | $23.18 | $23.59 (1.77%) | $23.60 | $23.17 | 43.73 K | $450.45 M |
| 06/03/2026 | $23.23 | $22.97 (-1.12%) | $23.33 | $22.86 | 49.20 K | $438.61 M |
| 06/02/2026 | $23.01 | $23.27 (1.13%) | $23.44 | $23.01 | 48.60 K | $444.34 M |
| 06/01/2026 | $23.13 | $23.12 (-0.04%) | $23.24 | $22.94 | 48.72 K | $441.48 M |
| 05/29/2026 | $23.31 | $23.11 (-0.86%) | $23.39 | $23.06 | 57.22 K | $441.29 M |
| 05/28/2026 | $22.66 | $23.40 (3.27%) | $23.55 | $22.49 | 91.23 K | $446.82 M |
| 05/27/2026 | $22.48 | $22.69 (0.93%) | $22.76 | $22.43 | 50.00 K | $433.27 M |
| 05/26/2026 | $22.65 | $22.49 (-0.71%) | $22.68 | $22.16 | 67.74 K | $429.45 M |
| 05/22/2026 | $22.99 | $22.63 (-1.57%) | $23.43 | $22.58 | 73.32 K | $432.12 M |
| 05/21/2026 | $22.83 | $22.90 (0.31%) | $22.98 | $22.49 | 74.01 K | $437.28 M |
| 05/20/2026 | $22.89 | $22.78 (-0.48%) | $23.04 | $22.46 | 81.12 K | $434.98 M |
| 05/19/2026 | $22.54 | $22.57 (0.13%) | $23.02 | $22.45 | 95.13 K | $430.97 M |
| 05/18/2026 | $21.87 | $22.70 (3.8%) | $22.75 | $21.87 | 116.40 K | $433.46 M |
| 05/15/2026 | $22.17 | $21.94 (-1.04%) | $22.25 | $21.44 | 112.95 K | $418.94 M |
| 05/14/2026 | $21.66 | $21.98 (1.48%) | $22.66 | $21.33 | 151.51 K | $419.71 M |
| 05/13/2026 | $22.36 | $21.41 (-4.25%) | $22.38 | $21.02 | 132.01 K | $408.82 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 | $422.57 M |
| 04/06/2026 | $21.95 | $22.18 (1.05%) | $22.25 | $21.91 | 66.53 K | $423.53 M |
| 04/02/2026 | $21.78 | $22.06 (1.29%) | $22.34 | $21.61 | 58.90 K | $421.24 M |
| 04/01/2026 | $21.76 | $22.00 (1.1%) | $22.14 | $21.61 | 45.30 K | $420.09 M |
| 03/31/2026 | $22.52 | $21.88 (-2.84%) | $22.57 | $21.76 | 56.10 K | $417.80 M |
| 03/30/2026 | $21.75 | $22.28 (2.44%) | $22.46 | $21.75 | 78.40 K | $425.44 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.
