FRP Inc. (FRPH)
NASDAQ: FRPH
· Real-Time Price · USD
25.50
0.28 (1.11%)
At close: Sep 04, 2025, 3:59 PM
25.50
0.00%
After-hours: Sep 04, 2025, 04:01 PM EDT
FRPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.37 | 25.60 | 25.12 | 25.22 | 25.22 | -0.90% | 35,800 |
| Sep 2, 2025 | 25.60 | 25.81 | 25.45 | 25.45 | 25.45 | -0.97% | 46,900 |
| Aug 29, 2025 | 25.76 | 26.01 | 25.64 | 25.70 | 25.70 | -0.50% | 27,630 |
| Aug 28, 2025 | 25.96 | 26.32 | 25.67 | 25.83 | 25.83 | 0.00% | 48,500 |
| Aug 27, 2025 | 26.03 | 26.23 | 25.60 | 25.83 | 25.83 | -0.77% | 56,423 |
| Aug 26, 2025 | 25.45 | 26.21 | 25.45 | 26.03 | 26.03 | 2.68% | 47,400 |
| Aug 25, 2025 | 26.08 | 26.18 | 25.33 | 25.35 | 25.35 | -3.32% | 19,400 |
| Aug 22, 2025 | 26.05 | 26.49 | 25.41 | 26.22 | 26.22 | 2.38% | 46,407 |
| Aug 21, 2025 | 25.89 | 25.89 | 25.41 | 25.61 | 25.61 | -0.31% | 23,840 |
| Aug 20, 2025 | 26.00 | 26.15 | 25.62 | 25.69 | 25.69 | -0.43% | 36,615 |
| Aug 19, 2025 | 25.60 | 26.22 | 25.60 | 25.80 | 25.80 | 0.70% | 38,746 |
| Aug 18, 2025 | 25.93 | 26.08 | 25.61 | 25.62 | 25.62 | -0.85% | 30,000 |
| Aug 15, 2025 | 26.14 | 26.75 | 25.60 | 25.84 | 25.84 | -0.65% | 44,800 |
| Aug 14, 2025 | 26.99 | 26.99 | 25.77 | 26.01 | 26.01 | -2.25% | 31,200 |
| Aug 13, 2025 | 26.54 | 26.99 | 25.94 | 26.61 | 26.61 | -0.30% | 39,000 |
| Aug 12, 2025 | 26.10 | 26.73 | 25.77 | 26.69 | 26.69 | 3.13% | 54,700 |
| Aug 11, 2025 | 26.10 | 26.68 | 25.88 | 25.88 | 25.88 | -0.42% | 46,100 |
| Aug 8, 2025 | 24.88 | 26.07 | 24.75 | 25.99 | 25.99 | 5.01% | 59,403 |
| Aug 7, 2025 | 26.60 | 26.60 | 24.72 | 24.75 | 24.75 | -6.95% | 68,800 |
| Aug 6, 2025 | 26.25 | 26.78 | 26.25 | 26.60 | 26.60 | 0.72% | 59,100 |