FRP Holdings, Inc. - Common Stock (NQ: FRPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	30.02	30.23	29.72	30.12	14,843	-0.07(-0.23%)
Dec 24, 2024	29.82	30.19	29.70	30.19	12,472	+0.37(+1.24%)
Dec 23, 2024	30.04	30.19	29.74	29.82	18,512	-0.23(-0.77%)
Dec 20, 2024	29.54	30.40	29.54	30.05	76,966	+0.13(+0.43%)
Dec 19, 2024	30.18	30.33	29.88	29.92	17,705	-0.20(-0.66%)
Dec 18, 2024	31.34	31.62	29.96	30.12	33,763	-1.23(-3.92%)
Dec 17, 2024	31.50	31.54	31.20	31.35	15,421	-0.13(-0.41%)
Dec 16, 2024	31.83	31.84	31.15	31.48	11,558	+0.09(+0.29%)
Dec 13, 2024	31.88	31.88	31.34	31.39	16,352	-0.56(-1.75%)
Dec 12, 2024	32.20	32.27	31.95	31.95	14,743	-0.18(-0.56%)
Dec 11, 2024	32.02	32.27	31.75	32.13	26,115	+0.41(+1.29%)
Dec 10, 2024	32.00	32.12	31.61	31.72	28,624	-0.26(-0.81%)
Dec 09, 2024	31.76	32.26	31.75	31.98	15,153	+0.18(+0.57%)
Dec 06, 2024	31.85	31.87	31.48	31.80	14,710	-0.07(-0.22%)
Dec 05, 2024	31.93	31.93	31.50	31.87	14,499	-0.06(-0.19%)
Dec 04, 2024	31.82	32.00	31.57	31.93	21,435	+0.13(+0.41%)
Dec 03, 2024	31.99	32.00	31.61	31.80	22,784	-0.11(-0.33%)
Dec 02, 2024	31.78	32.00	31.31	31.91	35,416	+0.03(+0.08%)
Nov 29, 2024	32.33	32.33	31.88	31.88	19,055	-0.15(-0.47%)
Nov 27, 2024	31.90	32.18	31.83	32.03	11,552	+0.25(+0.79%)
Nov 26, 2024	31.76	31.99	31.51	31.78	26,163	-0.23(-0.72%)
Nov 25, 2024	33.00	33.00	31.93	32.01	42,481	-0.47(-1.45%)
Nov 22, 2024	31.88	32.50	31.75	32.48	73,380	+0.78(+2.46%)
Nov 21, 2024	31.23	31.86	31.23	31.70	73,808	+0.27(+0.86%)
Nov 20, 2024	31.71	31.80	30.95	31.43	41,480	-0.47(-1.47%)
Nov 19, 2024	31.27	31.96	31.25	31.90	24,900	+0.33(+1.05%)
Nov 18, 2024	31.12	31.74	31.12	31.57	37,704	+0.40(+1.28%)
Nov 15, 2024	30.89	31.21	30.60	31.17	29,004	+0.48(+1.56%)
Nov 14, 2024	30.65	30.91	30.45	30.69	31,334	+0.04(+0.13%)
Nov 13, 2024	31.14	31.23	30.62	30.65	27,227	-0.19(-0.62%)
Nov 12, 2024	31.28	31.46	30.59	30.84	29,111	-0.57(-1.81%)
Nov 11, 2024	31.42	31.70	31.00	31.41	21,350	+0.28(+0.90%)
Nov 08, 2024	30.68	31.23	30.30	31.13	30,851	+0.56(+1.83%)
Nov 07, 2024	30.84	31.23	30.32	30.57	34,009	-0.27(-0.88%)
Nov 06, 2024	31.00	31.21	30.50	30.84	68,548	+0.66(+2.19%)
Nov 05, 2024	29.49	30.18	29.49	30.18	15,515	+0.74(+2.51%)
Nov 04, 2024	28.70	29.46	28.70	29.44	14,895	+0.44(+1.52%)
Nov 01, 2024	29.18	29.36	28.96	29.00	16,415	+0.00(+0.00%)
Oct 31, 2024	29.25	29.42	29.00	29.00	13,414	-0.16(-0.55%)
Oct 30, 2024	29.30	29.50	29.16	29.16	10,804	-0.30(-1.02%)
Oct 29, 2024	29.40	29.67	29.34	29.46	16,822	+0.05(+0.17%)
Oct 28, 2024	29.46	29.72	29.41	29.41	11,949	+0.21(+0.72%)
Oct 25, 2024	29.45	29.45	29.20	29.20	9,930	-0.40(-1.35%)
Oct 24, 2024	29.84	29.84	29.38	29.60	9,120	-0.20(-0.67%)
Oct 23, 2024	29.88	29.88	29.50	29.80	13,478	-0.04(-0.13%)
Oct 22, 2024	29.41	29.85	29.31	29.84	12,425	+0.37(+1.26%)
Oct 21, 2024	30.04	30.07	29.45	29.47	20,745	-0.73(-2.42%)
Oct 18, 2024	30.46	30.50	30.20	30.20	15,137	-0.24(-0.79%)
Oct 17, 2024	30.19	30.44	30.01	30.44	19,729	+0.26(+0.86%)
Oct 16, 2024	29.98	30.20	29.63	30.18	34,231	+0.52(+1.75%)
Oct 15, 2024	29.94	30.16	29.63	29.66	24,080	-0.14(-0.47%)
Oct 14, 2024	29.82	29.86	29.35	29.80	17,733	-0.14(-0.47%)
Oct 11, 2024	29.74	30.09	29.69	29.94	20,432	+0.20(+0.67%)
Oct 10, 2024	29.46	29.82	29.46	29.74	13,575	-0.06(-0.20%)
Oct 09, 2024	29.88	30.01	29.75	29.80	17,466	+0.10(+0.34%)
Oct 08, 2024	29.60	29.85	29.19	29.70	10,011	+0.31(+1.05%)
Oct 07, 2024	29.92	30.00	29.37	29.39	21,232	-0.74(-2.46%)
Oct 04, 2024	29.87	30.30	29.68	30.13	13,653	+0.62(+2.10%)
Oct 03, 2024	29.32	29.70	29.20	29.51	13,239	+0.05(+0.17%)
Oct 02, 2024	29.28	29.67	29.28	29.46	12,387	+0.18(+0.61%)