FRP Holdings, Inc. - Common Stock (FRPH)

Historical Prices For FRP Holdings, Inc. - Common Stock (FRPH)

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	27.96	28.18	27.47	27.91	50,602	27.91
5/01/2025	27.15	27.43	26.58	27.04	50,428	27.04
4/30/2025	27.19	27.32	26.37	26.59	47,267	26.59
4/29/2025	26.75	27.27	26.60	26.88	33,401	26.88
4/28/2025	26.56	27.01	26.34	26.77	38,097	26.77
4/25/2025	26.33	26.87	26.21	26.74	37,455	26.74
4/24/2025	26.54	27.41	26.30	26.57	41,844	26.57
4/23/2025	27.55	27.55	26.59	26.71	57,564	26.71
4/22/2025	27.50	28.37	26.90	26.95	66,250	26.95
4/21/2025	26.61	26.82	26.30	26.68	43,855	26.68
4/17/2025	26.86	27.55	26.70	26.88	53,656	26.88
4/16/2025	26.76	27.04	26.46	26.86	47,662	26.86
4/15/2025	26.70	26.83	26.51	26.51	37,647	26.51
4/14/2025	27.96	27.96	26.27	26.77	64,323	26.77
4/11/2025	26.29	26.73	25.59	26.62	43,894	26.62
4/10/2025	27.18	27.55	26.16	26.41	83,628	26.41
4/09/2025	26.22	27.63	25.37	27.21	119,707	27.21
4/08/2025	27.40	27.82	26.35	26.55	56,461	26.55
4/07/2025	27.37	28.01	26.50	27.05	60,610	27.05
4/04/2025	27.70	28.68	27.25	27.96	59,746	27.96
4/03/2025	28.11	28.77	27.71	28.19	80,873	28.19
4/02/2025	29.13	29.69	28.62	28.95	68,772	28.95
4/01/2025	28.76	29.18	28.45	28.90	48,157	28.90
3/31/2025	28.37	29.07	28.37	28.57	62,523	28.57
3/28/2025	29.07	29.07	28.43	28.67	30,993	28.67
3/27/2025	28.75	28.99	28.50	28.86	24,742	28.86
3/26/2025	28.66	28.96	28.31	28.73	23,081	28.73
3/25/2025	28.74	28.95	28.19	28.34	47,547	28.34
3/24/2025	28.56	28.94	28.43	28.66	28,071	28.66
3/21/2025	28.21	28.70	27.84	28.24	87,169	28.24
3/20/2025	28.76	28.91	28.12	28.47	22,621	28.47
3/19/2025	28.15	29.10	28.01	28.76	34,618	28.76
3/18/2025	27.84	28.32	27.49	28.05	43,384	28.05
3/17/2025	27.72	28.02	27.64	27.82	41,420	27.82
3/14/2025	27.85	28.03	27.20	27.86	68,459	27.86
3/13/2025	28.75	28.75	27.55	27.55	28,770	27.55
3/12/2025	28.20	29.04	28.00	28.63	50,532	28.63
3/11/2025	28.42	28.87	28.00	28.15	38,296	28.15
3/10/2025	29.70	29.86	28.10	28.19	54,371	28.19
3/07/2025	29.75	30.35	29.38	29.77	62,735	29.77
3/06/2025	30.49	30.98	29.24	29.88	85,951	29.88
3/05/2025	30.90	31.99	30.51	31.00	42,323	31.00
3/04/2025	31.22	31.47	30.91	30.99	42,205	30.99
3/03/2025	31.50	31.83	31.34	31.50	24,912	31.50
2/28/2025	31.63	31.63	31.16	31.38	26,621	31.38
2/27/2025	31.35	31.64	30.95	31.38	25,843	31.38
2/26/2025	31.12	31.57	30.95	31.50	42,936	31.50
2/25/2025	31.13	31.48	30.91	31.18	36,743	31.18
2/24/2025	30.98	31.34	30.86	30.99	33,144	30.99
2/21/2025	31.28	31.38	30.46	30.75	28,774	30.75
2/20/2025	31.39	31.39	30.89	31.00	18,181	31.00
2/19/2025	31.23	31.66	31.23	31.51	15,745	31.51
2/18/2025	31.13	31.56	31.07	31.46	23,461	31.46
2/14/2025	31.66	31.94	31.08	31.24	30,827	31.24
2/13/2025	31.15	31.62	30.95	31.47	22,559	31.47
2/12/2025	31.13	31.17	30.83	31.00	24,999	31.00
2/11/2025	31.01	31.62	31.01	31.52	16,117	31.52
2/10/2025	31.27	31.35	30.87	31.16	25,718	31.16
2/07/2025	31.26	31.30	30.77	31.12	44,622	31.12
2/06/2025	30.54	31.26	30.40	31.26	36,108	31.26
2/05/2025	30.67	30.77	30.42	30.50	29,956	30.50
2/04/2025	30.78	30.84	30.45	30.50	54,338	30.50