5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-9.32%
6 MONTH PERFORMANCE
-3.76%
YEAR-TO-DATE PERFORMANCE
-8.88%
1 YEAR PERFORMANCE
-9.97%
FRP Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $27.96 | $27.91 (-0.18%) | $28.18 | $27.47 | 50.60 K | $531.60 M |
| 05/01/2025 | $27.15 | $27.04 (-0.41%) | $27.43 | $26.58 | 50.43 K | $515.03 M |
| 04/30/2025 | $27.19 | $26.59 (-2.21%) | $27.32 | $26.37 | 47.30 K | $506.46 M |
| 04/29/2025 | $26.75 | $26.88 (0.49%) | $27.27 | $26.60 | 33.40 K | $511.98 M |
| 04/28/2025 | $26.56 | $26.77 (0.79%) | $27.01 | $26.34 | 38.10 K | $509.89 M |
| 04/25/2025 | $26.33 | $26.74 (1.56%) | $26.87 | $26.21 | 37.50 K | $505.04 M |
| 04/24/2025 | $26.54 | $26.57 (0.11%) | $27.41 | $26.30 | 41.84 K | $501.83 M |
| 04/23/2025 | $27.55 | $26.71 (-3.05%) | $27.55 | $26.59 | 57.60 K | $504.47 M |
| 04/22/2025 | $27.50 | $26.95 (-2%) | $28.37 | $26.90 | 66.30 K | $509.00 M |
| 04/21/2025 | $26.61 | $26.68 (0.26%) | $26.82 | $26.30 | 43.90 K | $503.91 M |
| 04/17/2025 | $26.86 | $26.88 (0.07%) | $27.55 | $26.70 | 53.70 K | $507.68 M |
| 04/16/2025 | $26.76 | $26.87 (0.41%) | $27.04 | $26.46 | 47.70 K | $507.49 M |
| 04/15/2025 | $26.70 | $26.51 (-0.71%) | $26.83 | $26.51 | 37.65 K | $500.69 M |
| 04/14/2025 | $27.96 | $26.77 (-4.26%) | $27.96 | $26.27 | 64.32 K | $505.60 M |
| 04/11/2025 | $26.29 | $26.62 (1.26%) | $26.73 | $25.59 | 43.90 K | $502.77 M |
| 04/10/2025 | $27.18 | $26.41 (-2.83%) | $27.55 | $26.16 | 83.63 K | $498.81 M |
| 04/09/2025 | $26.22 | $27.21 (3.78%) | $27.63 | $25.37 | 119.71 K | $513.92 M |
| 04/08/2025 | $27.40 | $26.55 (-3.1%) | $27.82 | $26.35 | 56.50 K | $501.45 M |
| 04/07/2025 | $27.37 | $27.05 (-1.17%) | $28.01 | $26.50 | 60.61 K | $510.89 M |
| 04/04/2025 | $27.70 | $27.94 (0.87%) | $28.68 | $27.25 | 118.23 K | $527.70 M |
| 04/03/2025 | $28.11 | $28.19 (0.28%) | $28.77 | $27.71 | 80.90 K | $532.42 M |
| 04/02/2025 | $29.13 | $28.95 (-0.62%) | $29.69 | $28.62 | 68.80 K | $546.78 M |
| 04/01/2025 | $28.76 | $28.90 (0.49%) | $29.18 | $28.45 | 48.20 K | $545.83 M |
| 03/31/2025 | $28.37 | $28.57 (0.7%) | $29.07 | $28.37 | 62.52 K | $539.60 M |
| 03/28/2025 | $29.07 | $28.67 (-1.38%) | $29.07 | $28.43 | 31.00 K | $541.49 M |
| 03/27/2025 | $28.75 | $28.86 (0.38%) | $28.99 | $28.50 | 24.74 K | $545.08 M |
| 03/26/2025 | $28.66 | $28.73 (0.24%) | $28.96 | $28.31 | 23.10 K | $542.62 M |
| 03/25/2025 | $28.74 | $28.34 (-1.39%) | $28.95 | $28.19 | 47.55 K | $535.26 M |
| 03/24/2025 | $28.56 | $28.66 (0.35%) | $28.94 | $28.43 | 28.10 K | $541.30 M |
| 03/21/2025 | $28.21 | $28.24 (0.11%) | $28.70 | $27.84 | 87.20 K | $533.37 M |
| 03/20/2025 | $28.76 | $28.47 (-1.01%) | $28.91 | $28.12 | 22.62 K | $537.71 M |
| 03/19/2025 | $28.15 | $28.76 (2.17%) | $29.10 | $28.01 | 34.62 K | $543.19 M |
| 03/18/2025 | $27.84 | $28.06 (0.79%) | $28.33 | $27.49 | 43.40 K | $529.97 M |
| 03/17/2025 | $27.72 | $27.82 (0.36%) | $28.02 | $27.64 | 41.42 K | $525.44 M |
| 03/14/2025 | $27.85 | $27.87 (0.07%) | $28.03 | $27.20 | 68.50 K | $526.38 M |
| 03/13/2025 | $28.75 | $27.55 (-4.17%) | $28.75 | $27.55 | 28.80 K | $520.34 M |
| 03/12/2025 | $28.20 | $28.63 (1.52%) | $29.04 | $28.00 | 50.53 K | $540.73 M |
| 03/11/2025 | $28.42 | $28.15 (-0.95%) | $28.87 | $28.00 | 38.30 K | $531.67 M |
| 03/10/2025 | $29.70 | $28.19 (-5.08%) | $29.86 | $28.10 | 54.40 K | $532.42 M |
| 03/07/2025 | $29.75 | $29.77 (0.07%) | $30.35 | $29.38 | 62.74 K | $562.27 M |
| 03/06/2025 | $30.49 | $29.88 (-2%) | $30.98 | $29.24 | 86.00 K | $564.34 M |
| 03/05/2025 | $30.90 | $31.00 (0.32%) | $31.99 | $30.51 | 42.32 K | $585.50 M |
| 03/04/2025 | $31.22 | $30.99 (-0.74%) | $31.47 | $30.91 | 42.21 K | $585.31 M |
| 03/03/2025 | $31.50 | $31.50 (0%) | $31.83 | $31.34 | 24.91 K | $594.94 M |
| 02/28/2025 | $31.63 | $31.38 (-0.79%) | $31.63 | $31.16 | 26.62 K | $592.67 M |
| 02/27/2025 | $31.35 | $31.38 (0.1%) | $31.64 | $30.95 | 25.84 K | $592.67 M |
| 02/26/2025 | $31.12 | $31.50 (1.22%) | $31.57 | $30.96 | 42.94 K | $594.94 M |
| 02/25/2025 | $31.13 | $31.18 (0.16%) | $31.48 | $30.91 | 36.74 K | $588.90 M |
| 02/24/2025 | $30.98 | $30.99 (0.03%) | $31.34 | $30.86 | 33.14 K | $585.31 M |
| 02/21/2025 | $31.28 | $30.75 (-1.69%) | $31.38 | $30.47 | 28.80 K | $580.78 M |
| 02/20/2025 | $31.39 | $31.00 (-1.24%) | $31.39 | $30.89 | 18.20 K | $585.50 M |
| 02/19/2025 | $31.23 | $31.51 (0.9%) | $31.66 | $31.23 | 15.75 K | $595.13 M |
| 02/18/2025 | $31.13 | $31.46 (1.06%) | $31.56 | $31.07 | 23.50 K | $594.19 M |
| 02/14/2025 | $31.66 | $31.24 (-1.33%) | $31.94 | $31.08 | 30.83 K | $590.03 M |
| 02/13/2025 | $31.15 | $31.47 (1.03%) | $31.62 | $30.96 | 22.60 K | $594.37 M |
| 02/12/2025 | $31.13 | $31.00 (-0.42%) | $31.17 | $30.83 | 25.00 K | $585.50 M |
| 02/11/2025 | $31.01 | $31.52 (1.64%) | $31.62 | $31.01 | 16.12 K | $595.32 M |
| 02/10/2025 | $31.27 | $31.16 (-0.35%) | $31.35 | $30.87 | 25.72 K | $588.52 M |
| 02/07/2025 | $31.26 | $31.12 (-0.45%) | $31.30 | $30.77 | 44.62 K | $587.76 M |
| 02/06/2025 | $30.54 | $31.26 (2.36%) | $31.26 | $30.40 | 36.11 K | $590.41 M |
| 02/05/2025 | $30.67 | $30.50 (-0.55%) | $30.78 | $30.42 | 30.00 K | $576.05 M |
| 02/04/2025 | $30.78 | $30.50 (-0.91%) | $30.84 | $30.45 | 54.34 K | $576.05 M |
| 02/03/2025 | $30.06 | $30.78 (2.4%) | $30.92 | $30.02 | 24.80 K | $581.34 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.
