-
5 DAY PERFORMANCE
+0.34% -
1 MONTH PERFORMANCE
+0.34% -
3 MONTH PERFORMANCE
+5.80% -
6 MONTH PERFORMANCE
-0.57% -
YEAR-TO-DATE PERFORMANCE
-5.47% -
1 YEAR PERFORMANCE
+10.11%
FRP Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $29.89 | $29.73 (-0.54%) | $30.10 | $29.52 | 16,338 | $561.27 M |
| 09/27/2024 | $29.92 | $29.97 (0.17%) | $30.04 | $29.51 | 13,900 | $565.80 M |
| 09/26/2024 | $29.50 | $29.62 (0.41%) | $29.91 | $29.40 | 22,400 | $559.20 M |
| 09/25/2024 | $29.68 | $29.45 (-0.77%) | $29.68 | $29.11 | 11,400 | $555.99 M |
| 09/24/2024 | $29.62 | $29.47 (-0.51%) | $29.97 | $29.35 | 17,237 | $556.36 M |
| 09/23/2024 | $29.66 | $29.36 (-1.01%) | $29.72 | $29.20 | 16,437 | $554.29 M |
| 09/20/2024 | $29.91 | $29.44 (-1.57%) | $29.91 | $29.20 | 98,529 | $555.80 M |
| 09/19/2024 | $30.06 | $30.24 (0.6%) | $30.66 | $30.00 | 20,301 | $570.90 M |
| 09/18/2024 | $29.43 | $29.59 (0.54%) | $30.45 | $29.37 | 28,126 | $558.63 M |
| 09/17/2024 | $30.00 | $29.57 (-1.43%) | $30.49 | $29.57 | 15,912 | $558.25 M |
| 09/16/2024 | $29.81 | $29.73 (-0.27%) | $29.92 | $29.12 | 16,800 | $561.27 M |
| 09/13/2024 | $29.42 | $29.61 (0.65%) | $29.76 | $29.37 | 12,900 | $559.01 M |
| 09/12/2024 | $28.85 | $29.01 (0.55%) | $29.16 | $28.70 | 17,900 | $547.68 M |
| 09/11/2024 | $28.51 | $28.59 (0.28%) | $28.66 | $28.25 | 14,900 | $539.75 M |
| 09/10/2024 | $28.41 | $28.67 (0.92%) | $28.74 | $28.37 | 11,642 | $541.26 M |
| 09/09/2024 | $28.41 | $28.53 (0.42%) | $28.90 | $28.41 | 22,700 | $538.62 M |
| 09/06/2024 | $28.89 | $28.45 (-1.52%) | $28.92 | $28.38 | 15,537 | $537.11 M |
| 09/05/2024 | $29.31 | $28.77 (-1.84%) | $29.60 | $28.76 | 14,940 | $543.15 M |
| 09/04/2024 | $29.30 | $29.23 (-0.24%) | $30.11 | $29.15 | 16,200 | $551.83 M |
| 09/03/2024 | $29.26 | $29.35 (0.31%) | $29.61 | $29.26 | 23,400 | $554.10 M |
| 08/30/2024 | $29.83 | $29.62 (-0.7%) | $29.83 | $29.60 | 52,600 | $559.20 M |
| 08/29/2024 | $30.19 | $29.69 (-1.66%) | $30.19 | $29.69 | 16,800 | $560.52 M |
| 08/28/2024 | $29.93 | $29.90 (-0.1%) | $30.11 | $29.80 | 17,800 | $564.48 M |
| 08/27/2024 | $29.60 | $29.98 (1.28%) | $30.16 | $29.60 | 33,000 | $565.99 M |
| 08/26/2024 | $29.65 | $29.34 (-1.05%) | $29.88 | $29.33 | 23,342 | $553.91 M |
| 08/23/2024 | $29.00 | $29.64 (2.21%) | $29.66 | $29.00 | 28,241 | $559.57 M |
| 08/22/2024 | $28.74 | $28.79 (0.17%) | $29.03 | $28.46 | 15,433 | $543.53 M |
| 08/21/2024 | $28.66 | $28.88 (0.77%) | $28.99 | $28.42 | 28,700 | $545.23 M |
| 08/20/2024 | $28.98 | $28.86 (-0.41%) | $29.08 | $28.55 | 35,331 | $544.85 M |
| 08/19/2024 | $29.50 | $29.55 (0.17%) | $29.64 | $29.30 | 9,600 | $557.87 M |
| 08/16/2024 | $29.46 | $29.45 (-0.03%) | $29.58 | $29.10 | 14,412 | $555.99 M |
| 08/15/2024 | $29.52 | $29.46 (-0.2%) | $29.73 | $28.93 | 26,505 | $556.18 M |
| 08/14/2024 | $29.00 | $28.91 (-0.31%) | $29.00 | $28.80 | 12,400 | $545.79 M |
| 08/13/2024 | $29.06 | $29.26 (0.69%) | $29.29 | $28.64 | 11,100 | $552.40 M |
| 08/12/2024 | $29.00 | $28.78 (-0.76%) | $29.00 | $28.54 | 32,448 | $543.34 M |
| 08/09/2024 | $29.56 | $29.35 (-0.71%) | $29.56 | $29.03 | 14,900 | $554.10 M |
| 08/08/2024 | $28.99 | $29.62 (2.17%) | $29.62 | $28.84 | 18,000 | $559.20 M |
| 08/07/2024 | $28.51 | $28.25 (-0.91%) | $28.60 | $28.00 | 29,610 | $533.33 M |
| 08/06/2024 | $27.94 | $28.29 (1.25%) | $28.33 | $27.61 | 20,139 | $534.09 M |
| 08/05/2024 | $27.30 | $28.04 (2.71%) | $28.17 | $26.99 | 57,500 | $529.37 M |
| 08/02/2024 | $28.28 | $28.32 (0.14%) | $28.67 | $28.11 | 24,106 | $534.09 M |
| 08/01/2024 | $29.27 | $29.18 (-0.31%) | $29.30 | $28.97 | 23,147 | $550.31 M |
| 07/31/2024 | $29.40 | $30.09 (2.35%) | $30.47 | $29.38 | 49,736 | $567.47 M |
| 07/30/2024 | $29.70 | $29.65 (-0.17%) | $29.92 | $29.28 | 24,746 | $559.17 M |
| 07/29/2024 | $30.25 | $29.48 (-2.55%) | $30.25 | $29.30 | 19,245 | $555.97 M |
| 07/26/2024 | $30.58 | $30.27 (-1.01%) | $30.58 | $29.64 | 32,400 | $570.87 M |
| 07/25/2024 | $29.76 | $30.16 (1.34%) | $30.88 | $29.40 | 29,000 | $568.79 M |
| 07/24/2024 | $30.10 | $29.56 (-1.79%) | $30.52 | $29.55 | 16,600 | $557.48 M |
| 07/23/2024 | $29.69 | $30.30 (2.05%) | $30.59 | $29.69 | 29,204 | $571.43 M |
| 07/22/2024 | $29.23 | $29.85 (2.12%) | $30.23 | $28.99 | 16,558 | $562.95 M |
| 07/19/2024 | $29.89 | $29.02 (-2.91%) | $30.26 | $28.94 | 19,362 | $547.29 M |
| 07/18/2024 | $30.31 | $29.84 (-1.55%) | $30.99 | $29.79 | 28,866 | $562.76 M |
| 07/17/2024 | $29.47 | $30.48 (3.43%) | $30.71 | $29.47 | 35,080 | $574.83 M |
| 07/16/2024 | $29.25 | $29.61 (1.23%) | $29.61 | $29.25 | 68,661 | $558.42 M |
| 07/15/2024 | $29.20 | $29.16 (-0.14%) | $29.50 | $28.95 | 33,208 | $549.93 M |
| 07/12/2024 | $29.50 | $29.13 (-1.25%) | $29.60 | $28.77 | 34,792 | $549.37 M |
| 07/11/2024 | $28.49 | $29.37 (3.09%) | $29.50 | $28.40 | 48,806 | $553.89 M |
| 07/10/2024 | $27.63 | $27.81 (0.65%) | $27.81 | $27.12 | 18,529 | $524.47 M |
| 07/09/2024 | $27.84 | $27.48 (-1.29%) | $27.84 | $27.41 | 9,805 | $518.25 M |
| 07/08/2024 | $27.97 | $27.86 (-0.39%) | $28.15 | $27.75 | 11,481 | $525.42 M |
| 07/05/2024 | $28.00 | $27.71 (-1.04%) | $28.07 | $27.60 | 14,148 | $522.59 M |
| 07/03/2024 | $27.98 | $27.94 (-0.14%) | $28.09 | $27.50 | 12,372 | $526.93 M |
| 07/02/2024 | $27.93 | $27.79 (-0.5%) | $28.25 | $27.78 | 18,301 | $524.10 M |
| 07/01/2024 | $28.38 | $28.09 (-1.02%) | $28.64 | $27.87 | 23,247 | $529.75 M |