5 DAY PERFORMANCE
+3.64%
1 MONTH PERFORMANCE
+5.01%
3 MONTH PERFORMANCE
+0.89%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
+4.91%
1 YEAR PERFORMANCE
-21.71%
FRP Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $23.82 | $23.91 (0.38%) | $24.00 | $23.46 | 53.61 K | $453.02 M |
| 01/29/2026 | $23.25 | $23.82 (2.45%) | $23.82 | $23.18 | 47.73 K | $451.32 M |
| 01/28/2026 | $23.39 | $23.07 (-1.37%) | $23.39 | $23.00 | 50.65 K | $437.11 M |
| 01/27/2026 | $23.31 | $23.56 (1.07%) | $23.65 | $23.28 | 39.70 K | $446.39 M |
| 01/26/2026 | $23.58 | $23.40 (-0.76%) | $23.80 | $23.39 | 30.90 K | $443.36 M |
| 01/23/2026 | $23.81 | $23.61 (-0.84%) | $23.86 | $23.50 | 35.10 K | $447.34 M |
| 01/22/2026 | $23.95 | $23.86 (-0.38%) | $24.19 | $23.75 | 29.10 K | $452.08 M |
| 01/21/2026 | $23.53 | $23.92 (1.66%) | $24.04 | $23.53 | 36.81 K | $453.21 M |
| 01/20/2026 | $23.83 | $23.52 (-1.3%) | $24.00 | $23.42 | 30.50 K | $445.63 M |
| 01/16/2026 | $24.36 | $24.07 (-1.19%) | $24.49 | $23.98 | 60.24 K | $456.05 M |
| 01/15/2026 | $24.37 | $24.42 (0.21%) | $24.62 | $24.22 | 56.92 K | $462.69 M |
| 01/14/2026 | $24.05 | $24.30 (1.04%) | $24.38 | $23.85 | 72.12 K | $460.41 M |
| 01/13/2026 | $23.87 | $23.94 (0.29%) | $24.22 | $23.63 | 58.90 K | $453.59 M |
| 01/12/2026 | $23.14 | $23.83 (2.98%) | $23.98 | $23.14 | 55.00 K | $451.51 M |
| 01/09/2026 | $23.40 | $23.30 (-0.43%) | $23.61 | $23.10 | 60.82 K | $441.47 M |
| 01/08/2026 | $23.20 | $23.45 (1.08%) | $23.62 | $23.20 | 52.43 K | $444.31 M |
| 01/07/2026 | $23.17 | $23.20 (0.13%) | $23.40 | $22.97 | 49.22 K | $439.57 M |
| 01/06/2026 | $23.01 | $23.14 (0.56%) | $23.19 | $22.89 | 45.60 K | $438.43 M |
| 01/05/2026 | $22.77 | $23.13 (1.58%) | $23.37 | $22.77 | 56.31 K | $438.24 M |
| 01/02/2026 | $22.80 | $22.77 (-0.13%) | $23.16 | $22.51 | 79.50 K | $431.42 M |
| 12/31/2025 | $22.86 | $22.79 (-0.31%) | $22.86 | $22.61 | 85.80 K | $431.80 M |
| 12/30/2025 | $22.97 | $22.83 (-0.61%) | $23.03 | $22.82 | 43.53 K | $432.56 M |
| 12/29/2025 | $22.70 | $22.95 (1.1%) | $23.03 | $22.63 | 120.10 K | $434.83 M |
| 12/26/2025 | $22.76 | $22.75 (-0.04%) | $22.86 | $22.64 | 75.70 K | $431.04 M |
| 12/24/2025 | $22.50 | $22.74 (1.07%) | $22.80 | $22.50 | 21.80 K | $430.85 M |
| 12/23/2025 | $22.54 | $22.49 (-0.22%) | $22.83 | $22.45 | 73.92 K | $426.12 M |
| 12/22/2025 | $22.32 | $22.57 (1.12%) | $23.03 | $22.22 | 109.40 K | $427.63 M |
| 12/19/2025 | $22.85 | $22.33 (-2.28%) | $23.07 | $22.17 | 141.61 K | $423.09 M |
| 12/18/2025 | $22.80 | $22.97 (0.75%) | $23.04 | $22.79 | 54.91 K | $435.21 M |
| 12/17/2025 | $23.47 | $22.76 (-3.03%) | $23.70 | $22.70 | 60.70 K | $431.23 M |
| 12/16/2025 | $23.18 | $23.44 (1.12%) | $23.49 | $23.04 | 77.44 K | $444.12 M |
| 12/15/2025 | $23.50 | $23.10 (-1.7%) | $23.50 | $23.05 | 108.91 K | $437.68 M |
| 12/12/2025 | $23.55 | $23.40 (-0.64%) | $23.71 | $23.31 | 47.60 K | $443.36 M |
| 12/11/2025 | $23.54 | $23.47 (-0.3%) | $23.58 | $23.36 | 54.60 K | $444.69 M |
| 12/10/2025 | $23.30 | $23.48 (0.77%) | $23.70 | $23.30 | 78.40 K | $444.88 M |
| 12/09/2025 | $23.38 | $23.43 (0.21%) | $23.75 | $23.33 | 73.95 K | $443.93 M |
| 12/08/2025 | $23.21 | $23.23 (0.09%) | $23.34 | $23.03 | 116.20 K | $440.14 M |
| 12/05/2025 | $23.09 | $23.21 (0.52%) | $23.27 | $22.95 | 58.50 K | $439.76 M |
| 12/04/2025 | $23.17 | $23.14 (-0.13%) | $23.35 | $22.96 | 50.40 K | $438.43 M |
| 12/03/2025 | $22.92 | $23.22 (1.31%) | $24.78 | $22.87 | 64.20 K | $439.95 M |
| 12/02/2025 | $23.14 | $22.77 (-1.6%) | $23.14 | $22.68 | 78.91 K | $431.42 M |
| 12/01/2025 | $23.40 | $22.99 (-1.75%) | $24.66 | $22.97 | 83.12 K | $435.59 M |
| 11/28/2025 | $23.05 | $23.31 (1.13%) | $23.34 | $22.89 | 29.30 K | $441.65 M |
| 11/26/2025 | $23.89 | $23.07 (-3.43%) | $23.89 | $23.04 | 67.80 K | $437.11 M |
| 11/25/2025 | $23.13 | $23.70 (2.46%) | $23.94 | $23.00 | 114.40 K | $449.04 M |
| 11/24/2025 | $23.17 | $22.90 (-1.17%) | $23.20 | $22.69 | 325.21 K | $433.89 M |
| 11/21/2025 | $23.04 | $23.25 (0.91%) | $23.43 | $23.04 | 65.33 K | $440.52 M |
| 11/20/2025 | $23.00 | $22.96 (-0.17%) | $23.28 | $22.80 | 69.82 K | $435.02 M |
| 11/19/2025 | $23.29 | $23.00 (-1.25%) | $23.29 | $22.75 | 53.50 K | $435.78 M |
| 11/18/2025 | $23.44 | $23.34 (-0.43%) | $23.71 | $23.12 | 78.70 K | $442.22 M |
| 11/17/2025 | $24.40 | $23.32 (-4.43%) | $24.68 | $23.26 | 61.40 K | $441.84 M |
| 11/14/2025 | $24.10 | $24.55 (1.87%) | $24.56 | $23.55 | 84.64 K | $465.15 M |
| 11/13/2025 | $23.97 | $23.99 (0.08%) | $24.26 | $23.77 | 89.75 K | $454.54 M |
| 11/12/2025 | $23.61 | $23.87 (1.1%) | $24.00 | $23.61 | 62.30 K | $452.26 M |
| 11/11/2025 | $23.60 | $23.69 (0.38%) | $23.94 | $23.51 | 64.91 K | $448.85 M |
| 11/10/2025 | $23.30 | $23.48 (0.77%) | $23.96 | $23.30 | 106.80 K | $444.88 M |
| 11/07/2025 | $22.89 | $23.29 (1.75%) | $23.81 | $22.89 | 109.74 K | $441.28 M |
| 11/06/2025 | $23.25 | $22.90 (-1.51%) | $23.25 | $21.68 | 163.70 K | $433.89 M |
| 11/05/2025 | $23.11 | $24.03 (3.98%) | $24.03 | $23.05 | 112.14 K | $455.30 M |
| 11/04/2025 | $23.28 | $23.27 (-0.04%) | $23.48 | $23.19 | 63.75 K | $440.90 M |
| 11/03/2025 | $23.75 | $23.30 (-1.89%) | $23.90 | $23.22 | 69.20 K | $441.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
