FRP Inc. (FRPH) Historical Stock Price Data | Complete Trading History - Stocknear

FRP Inc.

NASDAQ: FRPH · Real-Time Price · USD
24.56
0.25 (1.03%)
At close: Sep 26, 2025, 3:59 PM
24.56
0.00%
After-hours: Sep 26, 2025, 04:01 PM EDT

FRPH Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 24.25 24.65 23.97 24.56 24.56 1.03% 91,006
Sep 25, 2025 24.50 24.66 24.10 24.31 24.31 -1.06% 65,500
Sep 24, 2025 24.51 24.66 24.34 24.57 24.57 0.20% 65,808
Sep 23, 2025 24.87 25.04 24.47 24.52 24.52 -1.41% 66,500
Sep 22, 2025 24.64 25.01 24.49 24.87 24.87 1.51% 65,946
Sep 19, 2025 24.98 25.12 24.42 24.50 24.50 -2.08% 176,437
Sep 18, 2025 25.02 25.28 24.85 25.02 25.02 0.60% 50,249
Sep 17, 2025 25.05 25.49 24.75 24.87 24.87 -0.56% 78,500
Sep 16, 2025 24.80 25.06 24.80 25.01 25.01 0.64% 46,800
Sep 15, 2025 25.18 25.28 24.84 24.85 24.85 -1.58% 29,200
Sep 12, 2025 25.35 25.46 25.00 25.25 25.25 -0.55% 30,300
Sep 11, 2025 24.99 25.52 24.99 25.39 25.39 1.64% 58,308
Sep 10, 2025 25.37 25.57 24.96 24.98 24.98 -1.54% 30,500
Sep 9, 2025 25.51 25.58 25.31 25.37 25.37 -0.82% 32,721
Sep 8, 2025 25.54 25.58 25.24 25.58 25.58 0.43% 48,544
Sep 5, 2025 25.54 25.77 25.26 25.47 25.47 -0.12% 36,532
Sep 4, 2025 25.30 25.50 25.23 25.50 25.50 1.11% 34,811
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