-
5 DAY PERFORMANCE
+3.07% -
1 MONTH PERFORMANCE
+4.60% -
3 MONTH PERFORMANCE
+7.27% -
6 MONTH PERFORMANCE
+5.02% -
YEAR-TO-DATE PERFORMANCE
+0.48% -
1 YEAR PERFORMANCE
+8.89%
FRP Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $31.12 | $31.57 (1.45%) | $31.74 | $31.12 | 37,704 | $596.26 M |
| 11/15/2024 | $30.89 | $31.17 (0.91%) | $31.21 | $30.60 | 29,004 | $588.71 M |
| 11/14/2024 | $30.65 | $30.69 (0.13%) | $30.91 | $30.45 | 31,334 | $579.64 M |
| 11/13/2024 | $31.14 | $30.65 (-1.57%) | $31.23 | $30.62 | 27,227 | $578.89 M |
| 11/12/2024 | $31.28 | $30.84 (-1.41%) | $31.46 | $30.59 | 29,111 | $582.48 M |
| 11/11/2024 | $31.42 | $31.41 (-0.03%) | $31.70 | $31.00 | 21,400 | $593.24 M |
| 11/08/2024 | $30.68 | $31.13 (1.47%) | $31.23 | $30.31 | 30,900 | $587.70 M |
| 11/07/2024 | $30.84 | $30.57 (-0.88%) | $31.23 | $30.32 | 34,009 | $577.13 M |
| 11/06/2024 | $31.00 | $30.84 (-0.52%) | $31.21 | $30.50 | 68,548 | $582.23 M |
| 11/05/2024 | $29.49 | $30.18 (2.34%) | $30.18 | $29.49 | 15,515 | $569.77 M |
| 11/04/2024 | $28.70 | $29.44 (2.58%) | $29.46 | $28.70 | 14,900 | $555.80 M |
| 11/01/2024 | $29.18 | $29.00 (-0.62%) | $29.36 | $28.96 | 16,415 | $547.49 M |
| 10/31/2024 | $29.25 | $29.00 (-0.85%) | $29.42 | $29.00 | 13,414 | $547.49 M |
| 10/30/2024 | $29.30 | $29.16 (-0.48%) | $29.50 | $29.16 | 10,804 | $550.51 M |
| 10/29/2024 | $29.40 | $29.46 (0.2%) | $29.67 | $29.34 | 16,822 | $556.18 M |
| 10/28/2024 | $29.46 | $29.41 (-0.17%) | $29.72 | $29.41 | 11,949 | $555.23 M |
| 10/25/2024 | $29.46 | $29.20 (-0.88%) | $29.46 | $29.20 | 9,930 | $551.27 M |
| 10/24/2024 | $29.85 | $29.60 (-0.84%) | $29.85 | $29.38 | 9,120 | $558.82 M |
| 10/23/2024 | $29.88 | $29.80 (-0.27%) | $29.88 | $29.50 | 13,500 | $562.59 M |
| 10/22/2024 | $29.41 | $29.84 (1.46%) | $29.85 | $29.31 | 12,425 | $563.35 M |
| 10/21/2024 | $30.04 | $29.47 (-1.9%) | $30.07 | $29.45 | 20,745 | $556.36 M |
| 10/18/2024 | $30.46 | $30.20 (-0.85%) | $30.50 | $30.20 | 15,137 | $570.15 M |
| 10/17/2024 | $30.19 | $30.44 (0.83%) | $30.44 | $30.01 | 19,729 | $574.68 M |
| 10/16/2024 | $29.98 | $30.18 (0.67%) | $30.21 | $29.63 | 34,231 | $569.77 M |
| 10/15/2024 | $29.94 | $29.66 (-0.94%) | $30.16 | $29.63 | 24,100 | $559.95 M |
| 10/14/2024 | $29.82 | $29.80 (-0.07%) | $29.86 | $29.35 | 17,733 | $562.59 M |
| 10/11/2024 | $29.74 | $29.94 (0.67%) | $30.09 | $29.69 | 20,432 | $565.24 M |
| 10/10/2024 | $29.46 | $29.74 (0.95%) | $29.83 | $29.46 | 13,600 | $561.46 M |
| 10/09/2024 | $29.88 | $29.80 (-0.27%) | $30.01 | $29.75 | 17,500 | $562.59 M |
| 10/08/2024 | $29.60 | $29.70 (0.34%) | $29.85 | $29.19 | 10,011 | $560.71 M |
| 10/07/2024 | $29.92 | $29.39 (-1.77%) | $30.00 | $29.37 | 21,232 | $554.85 M |
| 10/04/2024 | $29.87 | $30.13 (0.87%) | $30.30 | $29.68 | 13,700 | $568.82 M |
| 10/03/2024 | $29.32 | $29.51 (0.65%) | $29.70 | $29.20 | 13,239 | $557.12 M |
| 10/02/2024 | $29.28 | $29.46 (0.61%) | $29.67 | $29.28 | 12,400 | $556.18 M |
| 10/01/2024 | $29.45 | $29.28 (-0.58%) | $29.45 | $29.13 | 12,900 | $552.78 M |
| 09/30/2024 | $29.89 | $29.86 (-0.1%) | $30.10 | $29.52 | 16,800 | $563.73 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 |