FRP Inc. (FRPH)
NASDAQ: FRPH
· Real-Time Price · USD
26.11
0.10 (0.38%)
At close: Aug 15, 2025, 10:04 AM
FRPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.99 | 26.99 | 25.77 | 26.01 | 26.01 | -2.25% | 31,155 |
| 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 |
| Aug 5, 2025 | 26.40 | 26.63 | 26.15 | 26.41 | 26.41 | 0.34% | 31,100 |
| Aug 4, 2025 | 26.11 | 26.53 | 26.11 | 26.32 | 26.32 | 1.43% | 28,140 |
| Aug 1, 2025 | 26.33 | 26.60 | 25.89 | 25.95 | 25.95 | -1.70% | 52,700 |
| Jul 31, 2025 | 26.66 | 26.70 | 26.38 | 26.40 | 26.40 | -0.98% | 39,300 |
| Jul 30, 2025 | 27.24 | 27.32 | 26.57 | 26.66 | 26.66 | -1.70% | 35,108 |
| Jul 29, 2025 | 27.33 | 27.33 | 27.05 | 27.12 | 27.12 | -0.07% | 20,400 |
| Jul 28, 2025 | 27.20 | 27.40 | 26.89 | 27.14 | 27.14 | -0.29% | 22,332 |
| Jul 25, 2025 | 27.25 | 27.25 | 26.93 | 27.22 | 27.22 | -0.11% | 24,947 |
| Jul 24, 2025 | 27.46 | 27.50 | 27.25 | 27.25 | 27.25 | -0.87% | 22,256 |
| Jul 23, 2025 | 27.27 | 27.50 | 27.20 | 27.49 | 27.49 | 0.81% | 36,400 |
| Jul 22, 2025 | 27.44 | 27.50 | 27.25 | 27.27 | 27.27 | -0.44% | 47,313 |
| Jul 21, 2025 | 26.93 | 27.50 | 26.93 | 27.39 | 27.39 | 1.67% | 35,900 |
| Jul 18, 2025 | 27.41 | 27.45 | 26.88 | 26.94 | 26.94 | -1.03% | 42,515 |