Dark

FRPH
FRP Holdings, Inc.
stock NASDAQ

At Close

Sep 22, 2026 3:59:57 PM EDT

21.42USD+0.304%(+0.06)77,446

18.04Bid 21.56Ask 3.52Spread

Pre-market

0.00USD-100.000%(-21.36)0

After-hours

Sep 21, 2026 4:31:30 PM EDT

21.36USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	21.6800	21.6800	21.2500	21.4200	+0.281%	77,446	0.000%
2026-09-21	21.0300	21.6000	21.0300	21.3600	+1.569%	152,967	+0.281%
2026-09-18	21.4400	21.4400	20.9000	21.0300	-1.082%	183,222	+1.854%
2026-09-17	21.3200	21.5600	21.1600	21.2600	+0.330%	99,663	+0.753%
2026-09-16	21.6600	21.8400	21.1500	21.1900	-2.215%	129,335	+1.085%
2026-09-15	21.8300	21.9300	21.5500	21.6700	-1.186%	94,020	-1.154%
2026-09-14	22.1700	22.3350	21.6700	21.9300	-0.993%	129,620	-2.326%
2026-09-11	22.4200	22.5900	22.0950	22.1500	-0.449%	122,146	-3.296%
2026-09-10	22.1550	22.5899	21.8550	22.2500	+0.497%	126,241	-3.730%
2026-09-09	22.1200	22.4899	22.0200	22.1400	-0.360%	117,554	-3.252%
2026-09-08	22.4600	22.5200	22.1215	22.2200	-1.638%	101,872	-3.600%
2026-09-04	22.2700	22.7300	22.2700	22.5900	+0.668%	110,123	-5.179%
2026-09-03	22.2200	22.8100	22.2000	22.4400	+1.264%	87,638	-4.545%
2026-09-02	22.3400	22.4700	22.0552	22.1600	+0.408%	148,740	-3.339%
2026-09-01	22.1100	22.1999	21.9700	22.0700	-0.316%	97,126	-2.945%
2026-08-31	22.3700	22.3700	21.7700	22.1400	-0.180%	105,704	-3.252%
2026-08-28	22.2100	22.4850	22.1200	22.1800	-0.225%	57,452	-3.427%
2026-08-27	21.8300	22.4000	21.8300	22.2300	+1.000%	83,480	-3.644%
2026-08-26	22.5500	22.7600	21.9800	22.0100	-3.465%	90,953	-2.681%
2026-08-25	23.0300	23.0300	22.4700	22.8000	+0.088%	89,056	-6.053%
2026-08-24	22.8300	23.0900	22.5800	22.7800	+0.441%	103,395	-5.970%
2026-08-21	22.1900	22.8000	22.0350	22.6800	+3.373%	188,754	-5.556%
2026-08-20	21.9700	22.1000	21.8300	21.9400	-0.589%	79,400	-2.370%
2026-08-19	22.2400	22.5000	22.0400	22.0700	+0.273%	104,657	-2.945%
2026-08-18	21.9900	22.1800	21.8800	22.0100	+0.365%	89,124	-2.681%
2026-08-17	22.0200	22.1600	21.8000	21.9300	-0.949%	122,579	-2.326%
2026-08-14	22.1900	22.3700	22.0800	22.1400	0.000%	73,073	-3.252%
2026-08-13	22.2200	22.4000	22.0700	22.1400	-0.090%	74,635	-3.252%
2026-08-12	23.3950	23.3950	22.0106	22.1600	+0.181%	73,334	-3.339%
2026-08-11	21.7300	22.1900	21.6100	22.1200	+2.218%	81,662	-3.165%
2026-08-10	21.9600	22.1476	21.5500	21.6400	-1.277%	115,550	-1.017%
2026-08-07	21.3000	22.1200	21.3000	21.9200	+3.396%	132,779	-2.281%
2026-08-06	21.9300	22.2000	21.0800	21.2000	-3.329%	179,724	+1.038%
2026-08-05	22.3600	22.3600	21.2200	21.9300	-2.360%	173,647	-2.326%
2026-08-04	22.5400	22.7100	22.3200	22.4600	-0.443%	107,167	-4.630%
2026-08-03	22.6000	23.1250	22.5000	22.5600	+1.075%	102,134	-5.053%
2026-07-31	22.5300	22.6100	22.2800	22.3200	-1.283%	82,995	-4.032%
2026-07-30	22.9800	23.0200	22.3800	22.6100	-1.309%	75,138	-5.263%
2026-07-29	23.4500	23.6350	22.7100	22.9100	-2.052%	80,426	-6.504%
2026-07-28	23.7500	24.0500	23.3800	23.3900	-0.679%	83,837	-8.422%
2026-07-27	23.5900	23.7400	23.2300	23.5500	+0.555%	81,355	-9.045%
2026-07-24	23.1900	23.5500	23.1900	23.4200	+1.079%	84,297	-8.540%
2026-07-23	23.3100	23.6000	23.1500	23.1700	-2.030%	84,269	-7.553%
2026-07-22	23.3000	23.7100	23.1350	23.6500	+1.198%	84,998	-9.429%
2026-07-21	23.7100	24.1500	23.2900	23.3700	-1.226%	86,928	-8.344%
2026-07-20	24.0300	24.0300	23.4700	23.6600	-1.540%	88,786	-9.467%
2026-07-17	24.5700	24.8200	23.9000	24.0300	-1.838%	62,014	-10.861%
2026-07-16	24.0400	24.5750	24.0350	24.4800	+1.830%	51,016	-12.500%
2026-07-15	23.8900	24.4500	23.8900	24.0400	+0.628%	50,936	-10.899%
2026-07-14	24.1200	24.1699	23.8700	23.8900	-0.665%	32,421	-10.339%
2026-07-13	24.1000	24.4100	23.8901	24.0500	+0.292%	57,644	-10.936%
2026-07-10	24.2400	24.3800	23.9700	23.9800	-0.786%	25,448	-10.676%
2026-07-09	24.0300	24.3505	23.9200	24.1700	+0.708%	27,484	-11.378%
2026-07-08	24.6100	24.6100	23.9900	24.0000	-2.479%	96,175	-10.750%
2026-07-07	25.3700	25.5800	24.5900	24.6100	-2.341%	69,181	-12.962%
2026-07-06	25.1700	25.3800	24.9500	25.2000	-0.435%	38,511	-15.000%
2026-07-02	25.1100	25.4800	25.0850	25.3100	+0.616%	41,665	-15.369%
2026-07-01	25.0000	25.4100	25.0000	25.1550	+0.660%	50,231	-14.848%
2026-06-30	25.6000	25.6000	24.9400	24.9900	-2.230%	52,630	-14.286%
2026-06-29	25.4749	25.7400	24.9000	25.5600	+0.709%	57,046	-16.197%
2026-06-26	24.5300	25.5000	24.5300	25.3800	+3.761%	321,980	-15.603%
2026-06-25	25.0900	25.0900	24.4100	24.4600	-2.394%	55,514	-12.428%
2026-06-24	24.1500	25.3500	24.1500	25.0600	+2.077%	65,710	-14.525%
2026-06-23	23.8900	24.6500	23.8380	24.5500	+2.978%	58,609	-12.749%
2026-06-22	23.5400	23.9300	23.5400	23.8400	+0.506%	40,143	-10.151%
2026-06-18	23.6300	23.8500	23.5597	23.7200	+1.281%	67,744	-9.696%
2026-06-17	23.3300	23.8700	23.1900	23.4200	-1.014%	50,681	-8.540%
2026-06-16	23.6500	23.9200	23.3800	23.6600	+0.810%	50,133	-9.467%
2026-06-15	24.0900	24.0900	23.3900	23.4700	-1.345%	36,553	-8.735%
2026-06-12	23.6100	23.9999	23.5400	23.7900	+0.465%	36,113	-9.962%
2026-06-11	24.0400	24.1982	23.6500	23.6800	-1.498%	49,029	-9.544%
2026-06-10	23.8500	24.2616	23.7279	24.0400	+0.966%	48,243	-10.899%
2026-06-09	23.5500	24.0900	23.5500	23.8100	+1.147%	54,358	-10.038%
2026-06-08	23.5800	23.8000	23.4800	23.5400	0.000%	66,333	-9.006%
2026-06-05	23.5900	23.8000	23.4300	23.5400	-0.212%	56,065	-9.006%
2026-06-04	23.1800	23.5999	23.1650	23.5900	+2.699%	43,732	-9.199%
2026-06-03	23.2300	23.3250	22.8600	22.9700	-1.289%	49,151	-6.748%
2026-06-02	23.0100	23.4400	23.0100	23.2700	+0.649%	48,570	-7.950%
2026-06-01	23.1300	23.2400	22.9400	23.1200	+0.043%	48,722	-7.353%
2026-05-29	23.3100	23.3850	23.0600	23.1100	-1.239%	57,218	-7.313%
2026-05-28	22.6600	23.5500	22.4900	23.4000	+3.129%	91,230	-8.462%
2026-05-27	22.4800	22.7600	22.4293	22.6900	+0.889%	49,973	-5.597%
2026-05-26	22.6500	22.6750	22.1600	22.4900	-0.619%	67,743	-4.758%
2026-05-22	22.9900	23.4300	22.5800	22.6300	-1.179%	73,321	-5.347%
2026-05-21	22.8300	22.9800	22.4900	22.9000	+0.527%	74,010	-6.463%
2026-05-20	22.8900	23.0350	22.4550	22.7800	+0.930%	81,124	-5.970%
2026-05-19	22.5400	23.0200	22.4500	22.5700	-0.573%	95,128	-5.095%
2026-05-18	21.8700	22.7500	21.8700	22.7000	+3.464%	116,394	-5.639%
2026-05-15	22.1700	22.2500	21.4400	21.9400	-0.182%	112,947	-2.370%
2026-05-14	21.6600	22.6600	21.3300	21.9800	+2.662%	151,514	-2.548%
2026-05-13	22.3600	22.3800	21.0200	21.4100	-4.590%	132,011	+0.047%
2026-05-12	22.0200	22.9800	21.6800	22.4400	+1.218%	147,429	-4.545%
2026-05-11	21.0400	22.4800	21.0100	22.1700	+4.872%	188,240	-3.383%
2026-05-08	21.3500	21.5000	20.9340	21.1400	-0.564%	65,932	+1.325%
2026-05-07	21.1500	21.5300	21.1500	21.2600	+0.758%	58,707	+0.753%
2026-05-06	21.2300	21.3800	21.0920	21.1000	-0.519%	43,781	+1.517%
2026-05-05	20.9100	21.3300	20.8500	21.2100	+1.483%	51,897	+0.990%
2026-05-04	21.0000	21.2100	20.6169	20.9000	-0.571%	105,772	+2.488%
2026-05-01	21.0000	21.3000	20.8700	21.0200	+0.048%	31,069	+1.903%
2026-04-30	20.7500	21.3100	20.6600	21.0100	+1.107%	64,065	+1.951%
2026-04-29	21.4800	21.5000	20.7200	20.7800	-3.974%	46,709	+3.080%
2026-04-28	21.5300	21.7250	21.3450	21.6400	+0.886%	29,553	-1.017%
2026-04-27	21.5200	21.7700	21.4200	21.4500	-0.648%	45,571	-0.140%
2026-04-24	21.2400	21.8399	21.2400	21.5900	+0.888%	36,687	-0.787%
2026-04-23	21.4900	21.6900	21.3300	21.4000	-0.326%	32,558	+0.093%
2026-04-22	21.7200	21.8400	21.3600	21.4700	-0.232%	58,851	-0.233%
2026-04-21	21.9300	22.0050	21.5000	21.5200	-1.780%	41,807	-0.465%
2026-04-20	22.1600	22.2700	21.9100	21.9100	-1.749%	31,293	-2.236%
2026-04-17	22.2300	22.6000	22.2000	22.3000	+1.088%	62,550	-3.946%
2026-04-16	21.7000	22.1700	21.7000	22.0600	+0.777%	55,369	-2.901%
2026-04-15	21.9600	22.0400	21.6900	21.8900	-0.816%	51,114	-2.147%
2026-04-14	22.3300	22.5200	22.0700	22.0700	-1.473%	31,395	-2.945%
2026-04-13	22.1900	22.5760	21.6750	22.4000	-0.577%	80,099	-4.375%
2026-04-10	22.6000	23.0920	22.3700	22.5300	-0.836%	39,684	-4.927%
2026-04-09	22.4500	23.0000	22.4500	22.7200	+0.398%	55,705	-5.722%
2026-04-08	22.4900	22.8800	22.4400	22.6300	+2.259%	35,391	-5.347%
2026-04-07	22.0800	22.2500	22.0550	22.1300	-0.225%	42,578	-3.208%
2026-04-06	21.9500	22.2500	21.9134	22.1800	+0.544%	66,533	-3.427%
2026-04-02	21.7800	22.3400	21.6100	22.0600	+0.273%	58,895	-2.901%
2026-04-01	21.7600	22.1399	21.6100	22.0000	+0.548%	45,293	-2.636%
2026-03-31	22.5200	22.5650	21.7600	21.8800	-1.795%	56,059	-2.102%
2026-03-30	21.7500	22.4599	21.7500	22.2800	+3.148%	78,389	-3.860%
2026-03-27	21.5400	21.7400	21.2758	21.6000	-0.644%	86,337	-0.833%
2026-03-26	21.3600	22.1050	21.0400	21.7400	+4.923%	99,287	-1.472%
2026-03-25	21.1100	21.1100	20.5300	20.7200	-1.192%	71,170	+3.378%
2026-03-24	21.2500	21.4400	20.6647	20.9700	-2.238%	70,462	+2.146%
2026-03-23	21.1900	21.6800	20.9000	21.4500	+3.175%	92,582	-0.140%
2026-03-20	21.3000	21.6970	20.6100	20.7900	-1.609%	117,134	+3.030%
2026-03-19	21.4000	21.4300	20.9600	21.1300	-0.728%	78,737	+1.372%
2026-03-18	22.3000	22.6610	21.2300	21.2850	-4.552%	100,246	+0.634%
2026-03-17	23.1000	23.3000	22.0300	22.3000	-2.322%	255,483	-3.946%
2026-03-16	22.7800	23.0900	22.6000	22.8300	+1.152%	79,401	-6.176%
2026-03-13	22.6600	22.6900	22.2400	22.5700	+0.222%	78,510	-5.095%
2026-03-12	22.5000	22.7200	22.4450	22.5200	-1.011%	49,769	-4.885%
2026-03-11	22.8000	22.9849	22.5200	22.7500	-0.350%	54,368	-5.846%
2026-03-10	22.8700	23.3300	22.6900	22.8300	-0.262%	46,890	-6.176%
2026-03-09	23.2000	23.2000	22.5200	22.8900	-1.844%	88,283	-6.422%
2026-03-06	23.3700	23.4000	23.0060	23.3200	-1.395%	59,289	-8.148%
2026-03-05	23.8300	23.9900	23.2701	23.6500	-2.151%	47,331	-9.429%
2026-03-04	24.4800	24.4800	23.9800	24.1700	-0.698%	40,532	-11.378%
2026-03-03	24.0800	24.4000	23.8500	24.3400	-0.041%	43,061	-11.997%
2026-03-02	23.7300	24.3800	23.7300	24.3500	+1.713%	55,793	-12.033%
2026-02-27	23.8300	24.1867	23.8000	23.9400	-0.167%	42,171	-10.526%
2026-02-26	24.0100	24.2200	23.7200	23.9800	-0.333%	39,499	-10.676%
2026-02-25	23.9300	24.2500	23.7100	24.0600	+0.965%	36,446	-10.973%
2026-02-24	24.0100	24.0100	23.7100	23.8300	-0.251%	42,242	-10.113%
2026-02-23	24.0500	24.0500	23.6600	23.8900	-1.240%	45,394	-10.339%
2026-02-20	23.9400	24.2500	23.5200	24.1900	+1.002%	59,849	-11.451%
2026-02-19	23.5200	24.0050	23.5200	23.9500	+0.546%	33,099	-10.564%
2026-02-18	24.0800	24.0800	23.7000	23.8200	-0.998%	31,515	-10.076%
2026-02-17	23.8200	24.1300	23.7100	24.0600	+1.092%	48,484	-10.973%
2026-02-13	23.6600	23.9100	23.5400	23.8000	+0.464%	50,233	-10.000%
2026-02-12	23.9800	23.9800	23.3300	23.6900	-0.796%	44,132	-9.582%
2026-02-11	24.2700	24.3450	23.7100	23.8800	-1.098%	65,043	-10.302%
2026-02-10	23.8100	24.2200	23.7400	24.1450	+1.364%	43,922	-11.286%
2026-02-09	23.9200	23.9200	23.6000	23.8200	-0.584%	43,539	-10.076%
2026-02-06	24.0500	24.2650	23.8500	23.9600	-0.167%	82,320	-10.601%
2026-02-05	24.0500	24.3800	23.8800	24.0000	-0.125%	90,634	-10.750%
2026-02-04	23.5600	24.2200	23.5200	24.0300	+2.299%	141,335	-10.861%
2026-02-03	23.9000	24.2200	23.3600	23.4900	-1.798%	80,390	-8.812%
2026-02-02	23.9500	24.1900	23.8350	23.9200	+0.042%	39,942	-10.452%
2026-01-30	23.8200	24.0000	23.4577	23.9100	+0.378%	53,610	-10.414%
2026-01-29	23.2500	23.8200	23.1802	23.8200	+3.251%	47,730	-10.076%
2026-01-28	23.3900	23.3900	23.0000	23.0700	-2.080%	50,648	-7.152%
2026-01-27	23.3100	23.6500	23.2800	23.5600	+0.684%	39,692	-9.083%
2026-01-26	23.5800	23.8000	23.3900	23.4000	-0.889%	30,900	-8.462%
2026-01-23	23.8100	23.8550	23.5000	23.6100	-1.048%	35,064	-9.276%
2026-01-22	23.9500	24.1900	23.7500	23.8600	-0.251%	29,059	-10.226%
2026-01-21	23.5300	24.0350	23.5300	23.9200	+1.701%	36,811	-10.452%
2026-01-20	23.8300	24.0000	23.4200	23.5200	-2.285%	30,475	-8.929%
2026-01-16	24.3600	24.4900	23.9800	24.0700	-1.433%	60,223	-11.010%
2026-01-15	24.3700	24.6200	24.2200	24.4200	+0.494%	56,917	-12.285%
2026-01-14	24.0450	24.3800	23.8500	24.3000	+1.504%	72,115	-11.852%
2026-01-13	23.8700	24.2200	23.6330	23.9400	+0.462%	58,884	-10.526%
2026-01-12	23.1400	23.9800	23.1400	23.8300	+2.275%	54,978	-10.113%
2026-01-09	23.4000	23.6050	23.1000	23.3000	-0.640%	59,734	-8.069%
2026-01-08	23.2000	23.6224	23.2000	23.4500	+1.078%	52,425	-8.657%
2026-01-07	23.1700	23.4000	22.9654	23.2000	+0.259%	49,218	-7.672%
2026-01-06	23.0100	23.1900	22.8850	23.1400	+0.043%	45,564	-7.433%
2026-01-05	22.7700	23.3699	22.7700	23.1300	+1.581%	56,308	-7.393%
2026-01-02	22.8000	23.1600	22.5100	22.7700	-0.088%	79,460	-5.929%
2025-12-31	22.8553	22.8553	22.6100	22.7900	-0.175%	85,798	-6.011%
2025-12-30	22.9650	23.0250	22.8200	22.8300	-0.523%	43,533	-6.176%
2025-12-29	22.7000	23.0300	22.6300	22.9500	+0.879%	120,069	-6.667%
2025-12-26	22.7600	22.8600	22.6400	22.7500	+0.044%	75,666	-5.846%
2025-12-24	22.5000	22.7999	22.5000	22.7400	+1.112%	21,796	-5.805%
2025-12-23	22.5400	22.8289	22.4500	22.4900	-0.354%	73,917	-4.758%
2025-12-22	22.3200	23.0307	22.2200	22.5700	+1.075%	109,389	-5.095%
2025-12-19	22.8500	23.0670	22.1700	22.3300	-2.786%	141,611	-4.075%
2025-12-18	22.8000	23.0400	22.7900	22.9700	+0.923%	54,906	-6.748%
2025-12-17	23.4700	23.7003	22.6950	22.7600	-2.901%	60,646	-5.888%
2025-12-16	23.1800	23.4900	23.0401	23.4400	+1.472%	77,415	-8.618%
2025-12-15	23.5000	23.5000	23.0500	23.1000	-1.282%	108,737	-7.273%
2025-12-12	23.5500	23.7100	23.3050	23.4000	-0.298%	47,481	-8.462%
2025-12-11	23.5400	23.5800	23.3600	23.4700	-0.043%	54,464	-8.735%
2025-12-10	23.3000	23.7000	23.3000	23.4800	+0.213%	78,366	-8.773%
2025-12-09	23.3800	23.7500	23.3300	23.4300	+0.861%	73,945	-8.579%
2025-12-08	23.2100	23.3400	23.0300	23.2300	+0.086%	116,155	-7.792%
2025-12-05	23.0900	23.2700	22.9500	23.2100	+0.303%	58,471	-7.712%
2025-12-04	23.1700	23.3500	22.9600	23.1400	-0.345%	50,376	-7.433%
2025-12-03	22.9200	24.7800	22.8700	23.2200	+1.976%	64,157	-7.752%
2025-12-02	23.1400	23.1400	22.6770	22.7700	-0.957%	78,910	-5.929%
2025-12-01	23.4000	24.6550	22.9700	22.9900	-1.373%	83,120	-6.829%
2025-11-28	23.0500	23.3400	22.8900	23.3100	+1.040%	29,284	-8.108%
2025-11-26	23.8900	23.8900	23.0400	23.0700	-2.658%	67,793	-7.152%
2025-11-25	23.1300	23.9400	23.0000	23.7000	+3.493%	114,400	-9.620%
2025-11-24	23.1700	23.2000	22.6900	22.9000	-1.505%	325,213	-6.463%
2025-11-21	23.0400	23.4300	23.0400	23.2500	+1.285%	65,329	-7.871%
2025-11-20	23.0000	23.2760	22.8000	22.9550	-0.196%	69,821	-6.687%
2025-11-19	23.2900	23.2900	22.7500	23.0000	-1.457%	53,504	-6.870%
2025-11-18	23.4400	23.7100	23.1175	23.3400	+0.086%	78,653	-8.226%
2025-11-17	24.4000	24.6750	23.2600	23.3200	-5.010%	61,377	-8.148%
2025-11-14	24.1000	24.5600	23.5500	24.5500	+2.334%	84,642	-12.749%
2025-11-13	23.9700	24.2600	23.7650	23.9900	+0.503%	89,747	-10.713%
2025-11-12	23.6100	24.0000	23.6100	23.8700	+0.760%	62,304	-10.264%
2025-11-11	23.6000	23.9356	23.5101	23.6900	+0.894%	64,913	-9.582%
2025-11-10	23.3000	23.9584	23.3000	23.4800	+0.816%	106,779	-8.773%
2025-11-07	22.8900	23.8100	22.8900	23.2900	+1.703%	109,737	-8.029%
2025-11-06	23.2500	23.2500	21.6800	22.9000	-4.702%	163,699	-6.463%
2025-11-05	23.1110	24.0300	23.0450	24.0300	+3.288%	112,139	-10.861%
2025-11-04	23.2800	23.4790	23.1900	23.2650	-0.150%	63,748	-7.930%
2025-11-03	23.7500	23.9000	23.2210	23.3000	-1.688%	69,199	-8.069%
2025-10-31	23.4500	23.7000	23.3350	23.7000	+0.466%	43,439	-9.620%
2025-10-30	23.0500	23.6200	23.0500	23.5900	+1.901%	90,628	-9.199%
2025-10-29	23.8600	24.7998	22.9500	23.1500	-3.381%	87,876	-7.473%
2025-10-28	24.5000	24.5500	23.9100	23.9600	-2.324%	76,083	-10.601%
2025-10-27	24.9900	25.0369	24.5100	24.5300	-1.821%	41,204	-12.678%
2025-10-24	24.8400	25.0700	24.6201	24.9850	+1.277%	47,322	-14.269%
2025-10-23	25.1200	25.1400	24.6700	24.6700	-1.986%	25,773	-13.174%
2025-10-22	25.2400	25.4100	24.9650	25.1700	-0.632%	58,409	-14.899%
2025-10-21	25.4600	25.5000	25.2500	25.3300	-0.550%	45,214	-15.436%
2025-10-20	25.3500	25.5500	24.7500	25.4700	+0.791%	64,196	-15.901%
2025-10-17	24.6900	25.2900	24.6800	25.2700	+1.854%	60,609	-15.235%
2025-10-16	25.0000	25.1100	24.5700	24.8100	-0.441%	50,584	-13.664%
2025-10-15	24.7200	25.2800	24.7000	24.9200	+1.013%	42,859	-14.045%
2025-10-14	24.2300	24.8500	24.0700	24.6700	+1.024%	76,591	-13.174%
2025-10-13	24.1500	24.4700	23.7900	24.4200	+1.581%	58,865	-12.285%
2025-10-10	24.3400	24.5500	23.9414	24.0400	-1.314%	70,221	-10.899%
2025-10-09	23.9100	24.4100	23.7100	24.3600	+1.627%	60,063	-12.069%
2025-10-08	23.9100	23.9990	23.7600	23.9700	+0.377%	38,386	-10.638%
2025-10-07	24.1500	24.2100	23.7400	23.8800	-1.118%	56,074	-10.302%
2025-10-06	24.3700	24.3700	23.9500	24.1500	-0.207%	59,440	-11.304%
2025-10-03	24.2100	24.4800	24.1500	24.2000	+0.498%	46,597	-11.488%
2025-10-02	24.0500	24.0900	23.5200	24.0800	+0.125%	52,637	-11.047%
2025-10-01	24.2300	24.2300	24.0000	24.0500	-1.273%	50,944	-10.936%
2025-09-30	24.4400	24.5465	24.1150	24.3600	+0.247%	40,389	-12.069%
2025-09-29	24.5500	24.5500	24.1450	24.3000	-1.059%	60,520	-11.852%
2025-09-26	24.2500	24.6500	23.9700	24.5600	+1.028%	91,016	-12.785%
2025-09-25	24.5000	24.6600	24.1011	24.3100	-1.058%	65,498	-11.888%
2025-09-24	24.5100	24.6550	24.3400	24.5700	+0.204%	65,808	-12.821%
2025-09-23	24.8700	25.0400	24.4700	24.5200	-1.407%	66,462	-12.643%
2025-09-22	24.6400	25.0050	24.4900	24.8700	+1.510%	65,946	-13.872%
2025-09-19	24.9800	25.1150	24.4200	24.5000	-2.078%	176,437	-12.571%
2025-09-18	25.0200	25.2800	24.8500	25.0200	+0.603%	50,249	-14.388%
2025-09-17	25.0500	25.4850	24.7500	24.8700	-0.560%	78,450	-13.872%
2025-09-16	24.8000	25.0550	24.8000	25.0100	+0.644%	46,775	-14.354%
2025-09-15	25.1800	25.2844	24.8400	24.8500	-1.584%	29,194	-13.803%
2025-09-12	25.3500	25.4550	25.0000	25.2500	-0.551%	30,284	-15.168%
2025-09-11	24.9900	25.5200	24.9900	25.3900	+1.641%	58,308	-15.636%
2025-09-10	25.3700	25.5684	24.9550	24.9800	-1.537%	30,490	-14.251%
2025-09-09	25.5100	25.5800	25.3100	25.3700	-0.821%	32,721	-15.570%
2025-09-08	25.5400	25.5800	25.2400	25.5800	+0.432%	48,544	-16.263%
2025-09-05	25.5400	25.7700	25.2550	25.4700	-0.118%	36,532	-15.901%
2025-09-04	25.3000	25.5000	25.2300	25.5000	+1.110%	34,811	-16.000%
2025-09-03	25.3700	25.6000	25.1200	25.2200	-0.904%	35,800	-15.067%
2025-09-02	25.6000	25.8100	25.4500	25.4500	-0.973%	46,860	-15.835%
2025-08-29	25.7600	26.0100	25.6400	25.7000	-0.503%	27,630	-16.654%
2025-08-28	25.9600	26.3200	25.6700	25.8300	0.000%	48,497	-17.073%
2025-08-27	26.0300	26.2300	25.5950	25.8300	-0.768%	56,423	-17.073%
2025-08-26	25.4500	26.2050	25.4500	26.0300	+2.682%	47,359	-17.710%
2025-08-25	26.0800	26.1800	25.3300	25.3500	-3.318%	19,358	-15.503%
2025-08-22	26.0450	26.4900	25.4100	26.2200	+2.382%	46,407	-18.307%
2025-08-21	25.8900	25.8900	25.4100	25.6100	-0.311%	23,840	-16.361%
2025-08-20	26.0000	26.1500	25.6200	25.6900	-0.426%	36,615	-16.621%
2025-08-19	25.6000	26.2200	25.6000	25.8000	+0.703%	38,746	-16.977%
2025-08-18	25.9300	26.0750	25.6100	25.6200	-0.851%	29,963	-16.393%
2025-08-15	26.1400	26.7500	25.6000	25.8400	-0.654%	44,795	-17.105%
2025-08-14	26.9860	26.9860	25.7700	26.0100	-2.255%	31,155	-17.647%
2025-08-13	26.5400	26.9900	25.9378	26.6100	-0.300%	38,951	-19.504%
2025-08-12	26.1000	26.7300	25.7700	26.6900	+3.130%	54,683	-19.745%
2025-08-11	26.1000	26.6800	25.8800	25.8800	-0.404%	46,051	-17.233%
2025-08-08	24.8800	26.0700	24.7500	25.9850	+4.990%	59,403	-17.568%
2025-08-07	26.6000	26.6000	24.7200	24.7500	-6.955%	68,784	-13.455%
2025-08-06	26.2500	26.7817	26.2500	26.6000	+0.719%	59,072	-19.474%
2025-08-05	26.4000	26.6336	26.1500	26.4100	+0.342%	31,075	-18.894%
2025-08-04	26.1100	26.5300	26.1100	26.3200	+1.426%	28,140	-18.617%
2025-08-01	26.3300	26.6000	25.8850	25.9500	-1.705%	52,683	-17.457%
2025-07-31	26.6600	26.6950	26.3800	26.4000	-0.975%	39,296	-18.864%
2025-07-30	27.2400	27.3150	26.5700	26.6600	-1.696%	35,108	-19.655%
2025-07-29	27.3300	27.3300	27.0501	27.1200	-0.055%	20,396	-21.018%
2025-07-28	27.2000	27.3963	26.8875	27.1350	-0.312%	22,332	-21.061%
2025-07-25	27.2500	27.2500	26.9300	27.2200	-0.110%	24,947	-21.308%
2025-07-24	27.4600	27.5000	27.2500	27.2500	-0.873%	22,256	-21.394%
2025-07-23	27.2650	27.5000	27.2000	27.4900	+0.807%	36,365	-22.081%
2025-07-22	27.4400	27.5000	27.2500	27.2700	-0.438%	47,313	-21.452%
2025-07-21	26.9300	27.5000	26.9300	27.3900	+1.670%	35,853	-21.796%
2025-07-18	27.4100	27.4500	26.8800	26.9400	-1.029%	42,515	-20.490%
2025-07-17	27.1900	27.4500	26.9400	27.2200	+0.184%	63,504	-21.308%
2025-07-16	26.7000	27.3350	26.7000	27.1700	+2.028%	87,994	-21.163%
2025-07-15	26.9000	27.1331	26.5400	26.6300	-1.261%	57,891	-19.564%
2025-07-14	26.8900	27.2600	26.8800	26.9700	-0.222%	36,032	-20.578%
2025-07-11	27.1000	27.1100	26.7301	27.0300	-0.111%	28,435	-20.755%
2025-07-10	26.6000	27.3600	26.6000	27.0600	+1.386%	36,260	-20.843%
2025-07-09	26.8800	27.2000	26.6001	26.6900	-0.485%	23,909	-19.745%
2025-07-08	26.7300	27.2650	26.6752	26.8200	+0.187%	49,197	-20.134%
2025-07-07	27.0800	27.2300	26.6801	26.7700	-1.725%	43,370	-19.985%
2025-07-03	26.9800	27.2400	26.8000	27.2400	+1.039%	26,433	-21.366%
2025-07-02	27.0000	27.4600	26.8371	26.9600	0.000%	54,952	-20.549%
2025-07-01	27.0000	27.5599	26.9400	26.9600	+0.260%	34,708	-20.549%
2025-06-30	27.5100	27.5100	26.7800	26.8900	-2.360%	57,973	-20.342%
2025-06-27	27.1600	27.6500	27.0350	27.5400	+1.925%	237,181	-22.222%
2025-06-26	27.0400	27.2600	26.7900	27.0200	+0.596%	34,384	-20.725%
2025-06-25	27.5000	27.7100	26.7300	26.8600	-2.752%	36,407	-20.253%
2025-06-24	27.4800	27.6900	27.3300	27.6200	+0.583%	24,695	-22.448%
2025-06-23	26.7900	27.4900	26.7900	27.4600	+2.616%	43,779	-21.996%
2025-06-20	27.3200	27.4820	26.7100	26.7600	-1.218%	54,143	-19.955%
2025-06-18	26.7700	27.4500	26.7700	27.0900	+0.894%	42,735	-20.930%
2025-06-17	26.8300	27.3850	26.8300	26.8500	-0.371%	30,180	-20.223%
2025-06-16	27.0600	27.1400	26.7395	26.9500	+0.298%	69,756	-20.519%
2025-06-13	27.2600	27.2700	26.8100	26.8700	-2.397%	31,805	-20.283%
2025-06-12	27.3400	27.5700	26.9450	27.5300	+0.658%	31,375	-22.194%
2025-06-11	27.5400	27.9750	27.1400	27.3500	-0.978%	54,856	-21.682%
2025-06-10	27.2500	27.7694	27.2250	27.6200	+1.731%	28,027	-22.448%
2025-06-09	27.0600	27.4060	26.9800	27.1500	+1.080%	47,958	-21.105%
2025-06-06	27.2700	27.4800	26.7450	26.8600	-0.463%	30,879	-20.253%
2025-06-05	27.0500	27.3600	26.8050	26.9850	-0.608%	43,144	-20.623%
2025-06-04	27.0400	27.5100	26.9800	27.1500	-0.257%	57,641	-21.105%
2025-06-03	26.9900	27.4750	26.9200	27.2200	+0.554%	32,065	-21.308%
2025-06-02	27.1900	27.7680	26.9500	27.0700	-0.184%	47,233	-20.872%
2025-05-30	27.3564	27.4550	27.0122	27.1200	-0.514%	72,859	-21.018%
2025-05-29	27.1400	27.3999	26.9400	27.2600	+0.590%	40,176	-21.423%
2025-05-28	27.9900	28.2400	27.0000	27.1000	-3.798%	59,556	-20.959%
2025-05-27	26.7400	28.3476	26.7000	28.1700	+6.422%	81,807	-23.962%
2025-05-23	26.5000	26.7900	26.2500	26.4700	-0.451%	61,134	-19.078%
2025-05-22	26.4500	26.9050	26.2000	26.5900	-0.150%	74,418	-19.443%
2025-05-21	27.2400	27.5500	26.5550	26.6300	-3.445%	44,136	-19.564%
2025-05-20	26.6900	27.6700	26.6900	27.5800	+2.452%	56,275	-22.335%
2025-05-19	26.5700	27.3545	26.1600	26.9200	+1.279%	38,036	-20.431%
2025-05-16	26.2400	26.7270	26.0145	26.5800	+1.026%	56,224	-19.413%
2025-05-15	26.5650	26.5650	26.0000	26.3100	+0.038%	33,017	-18.586%
2025-05-14	26.7300	27.0000	25.9200	26.3000	-1.128%	60,981	-18.555%
2025-05-13	27.9300	28.0200	26.4600	26.6000	-2.920%	45,740	-19.474%
2025-05-12	27.9100	27.9800	27.1800	27.4000	+0.183%	61,218	-21.825%
2025-05-09	27.7400	27.7650	27.3100	27.3500	-0.726%	26,574	-21.682%
2025-05-08	27.6100	28.3750	27.5000	27.5500	-0.217%	35,866	-22.250%
2025-05-07	27.8500	28.1327	27.4350	27.6100	-0.683%	40,108	-22.419%
2025-05-06	27.5700	28.4500	27.2800	27.8000	+0.944%	45,508	-22.950%
2025-05-05	27.7750	27.8900	27.4800	27.5400	-1.326%	24,743	-22.222%
2025-05-02	27.9600	28.1836	27.4673	27.9100	+3.217%	50,602	-23.253%
2025-05-01	27.1500	27.4300	26.5800	27.0400	+1.711%	50,428	-20.784%
2025-04-30	27.1900	27.3200	26.3700	26.5850	-1.097%	47,267	-19.428%
2025-04-29	26.7500	27.2650	26.6000	26.8800	+0.411%	33,401	-20.313%
2025-04-28	26.5600	27.0100	26.3401	26.7700	+0.112%	38,097	-19.985%
2025-04-25	26.3300	26.8700	26.2100	26.7400	+0.640%	37,455	-19.895%
2025-04-24	26.5400	27.4050	26.3000	26.5700	-0.524%	41,844	-19.383%
2025-04-23	27.5500	27.5500	26.5900	26.7100	-0.891%	57,564	-19.805%
2025-04-22	27.5000	28.3725	26.9000	26.9500	+1.012%	66,250	-20.519%
2025-04-21	26.6100	26.8200	26.3000	26.6800	-0.744%	43,855	-19.715%
2025-04-17	26.8600	27.5500	26.7000	26.8800	+0.056%	53,656	-20.313%
2025-04-16	26.7600	27.0400	26.4600	26.8650	+1.339%	47,662	-20.268%
2025-04-15	26.6950	26.8340	26.5100	26.5100	-0.971%	37,647	-19.200%
2025-04-14	27.9600	27.9600	26.2700	26.7700	+0.563%	64,323	-19.985%
2025-04-11	26.2900	26.7299	25.5900	26.6200	+0.795%	43,894	-19.534%
2025-04-10	27.1800	27.5500	26.1550	26.4100	-2.940%	83,628	-18.894%
2025-04-09	26.2200	27.6300	25.3701	27.2100	+2.486%	119,707	-21.279%
2025-04-08	27.4000	27.8200	26.3500	26.5500	-1.848%	56,461	-19.322%
2025-04-07	27.3700	28.0100	26.5000	27.0500	-3.185%	60,610	-20.813%
2025-04-04	27.7000	28.6800	27.2500	27.9400	-0.887%	118,225	-23.336%
2025-04-03	28.1100	28.7655	27.7100	28.1900	-2.625%	80,873	-24.016%
2025-04-02	29.1300	29.6900	28.6219	28.9500	+0.173%	68,772	-26.010%

document.getElementById("XGDVMJ").onerror = function(){this.style.display='none';}; .dark-mode .Y9Gk7T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y9Gk7T{ color: #333333; background-color: white; border: 2px solid #333333; }FRPHFRP Holdings, Inc.stock NASDAQ

FRPH
FRP Holdings, Inc.
stock NASDAQ