5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
-7.33%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
-6.97%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
-14.88%
FRP Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $22.22 | $22.14 (-0.36%) | $22.40 | $22.07 | 74.63 K | $422.76 M |
| 08/12/2026 | $23.40 | $22.16 (-5.3%) | $23.40 | $22.01 | 73.33 K | $423.15 M |
| 08/11/2026 | $21.73 | $22.12 (1.79%) | $22.19 | $21.61 | 81.70 K | $422.38 M |
| 08/10/2026 | $21.96 | $21.64 (-1.46%) | $22.15 | $21.55 | 115.55 K | $413.22 M |
| 08/07/2026 | $21.30 | $21.92 (2.91%) | $22.12 | $21.30 | 132.80 K | $418.56 M |
| 08/06/2026 | $21.93 | $21.20 (-3.33%) | $22.20 | $21.08 | 179.72 K | $404.81 M |
| 08/05/2026 | $22.36 | $21.93 (-1.92%) | $22.36 | $21.22 | 173.65 K | $418.75 M |
| 08/04/2026 | $22.54 | $22.46 (-0.35%) | $22.71 | $22.32 | 107.20 K | $428.87 M |
| 08/03/2026 | $22.60 | $22.56 (-0.18%) | $23.13 | $22.50 | 102.13 K | $430.78 M |
| 07/31/2026 | $22.53 | $22.32 (-0.93%) | $22.61 | $22.28 | 83.00 K | $426.20 M |
| 07/30/2026 | $22.98 | $22.61 (-1.61%) | $23.02 | $22.38 | 75.14 K | $431.74 M |
| 07/29/2026 | $23.45 | $22.91 (-2.3%) | $23.64 | $22.71 | 81.07 K | $437.47 M |
| 07/28/2026 | $23.75 | $23.39 (-1.52%) | $24.05 | $23.38 | 83.84 K | $446.63 M |
| 07/27/2026 | $23.59 | $23.55 (-0.17%) | $23.74 | $23.23 | 81.40 K | $449.69 M |
| 07/24/2026 | $23.19 | $23.42 (0.99%) | $23.55 | $23.19 | 84.30 K | $447.20 M |
| 07/23/2026 | $23.31 | $23.17 (-0.6%) | $23.60 | $23.15 | 84.30 K | $442.43 M |
| 07/22/2026 | $23.30 | $23.65 (1.5%) | $23.71 | $23.14 | 85.00 K | $451.60 M |
| 07/21/2026 | $23.71 | $23.37 (-1.43%) | $24.15 | $23.29 | 86.93 K | $446.25 M |
| 07/20/2026 | $24.03 | $23.66 (-1.54%) | $24.03 | $23.47 | 88.80 K | $451.79 M |
| 07/17/2026 | $24.57 | $24.03 (-2.2%) | $24.82 | $23.90 | 62.01 K | $458.85 M |
| 07/16/2026 | $24.04 | $24.48 (1.83%) | $24.58 | $24.04 | 51.02 K | $467.45 M |
| 07/15/2026 | $23.89 | $24.04 (0.63%) | $24.45 | $23.89 | 50.94 K | $459.04 M |
| 07/14/2026 | $24.12 | $23.89 (-0.95%) | $24.17 | $23.87 | 33.11 K | $456.18 M |
| 07/13/2026 | $24.10 | $24.05 (-0.21%) | $24.41 | $23.89 | 57.64 K | $459.23 M |
| 07/10/2026 | $24.24 | $23.98 (-1.07%) | $24.38 | $23.97 | 25.45 K | $457.90 M |
| 07/09/2026 | $24.03 | $24.17 (0.58%) | $24.35 | $23.92 | 27.50 K | $461.53 M |
| 07/08/2026 | $24.61 | $24.00 (-2.48%) | $24.61 | $23.99 | 96.20 K | $458.28 M |
| 07/07/2026 | $25.37 | $24.61 (-3%) | $25.58 | $24.59 | 69.20 K | $469.93 M |
| 07/06/2026 | $25.17 | $25.20 (0.12%) | $25.38 | $24.95 | 38.51 K | $481.19 M |
| 07/02/2026 | $25.11 | $25.31 (0.8%) | $25.48 | $25.09 | 41.70 K | $483.29 M |
| 07/01/2026 | $25.00 | $25.16 (0.64%) | $25.41 | $25.00 | 50.30 K | $480.43 M |
| 06/30/2026 | $25.60 | $24.99 (-2.38%) | $25.60 | $24.94 | 52.63 K | $477.18 M |
| 06/29/2026 | $25.47 | $25.56 (0.35%) | $25.74 | $24.90 | 57.05 K | $488.07 M |
| 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 |
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.
