FRP Holdings, Inc. - Common Stock (FRPH)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	26.66	26.70	26.38	26.40	39,296	26.40
7/30/2025	27.24	27.32	26.57	26.66	35,108	26.66
7/29/2025	27.33	27.33	27.05	27.12	20,396	27.12
7/28/2025	27.20	27.40	26.89	27.14	22,332	27.14
7/25/2025	27.25	27.25	26.93	27.22	24,947	27.22
7/24/2025	27.46	27.50	27.25	27.25	22,256	27.25
7/23/2025	27.26	27.50	27.20	27.49	36,365	27.49
7/22/2025	27.44	27.50	27.25	27.27	47,313	27.27
7/21/2025	26.93	27.50	26.93	27.39	35,853	27.39
7/18/2025	27.41	27.45	26.88	26.94	42,515	26.94
7/17/2025	27.19	27.45	26.94	27.22	63,504	27.22
7/16/2025	26.70	27.34	26.70	27.17	87,994	27.17
7/15/2025	26.90	27.13	26.54	26.63	57,891	26.63
7/14/2025	26.89	27.26	26.88	26.97	36,032	26.97
7/11/2025	27.10	27.11	26.73	27.03	28,435	27.03
7/10/2025	26.60	27.36	26.60	27.06	36,260	27.06
7/09/2025	26.88	27.20	26.60	26.69	23,909	26.69
7/08/2025	26.73	27.27	26.68	26.82	49,197	26.82
7/07/2025	27.08	27.23	26.68	26.77	43,370	26.77
7/03/2025	26.98	27.24	26.80	27.24	26,433	27.24
7/02/2025	27.00	27.46	26.84	26.96	54,952	26.96
7/01/2025	27.00	27.56	26.94	26.96	34,708	26.96
6/30/2025	27.51	27.51	26.78	26.89	57,973	26.89
6/27/2025	27.16	27.65	27.04	27.54	237,181	27.54
6/26/2025	27.04	27.26	26.79	27.02	34,384	27.02
6/25/2025	27.50	27.71	26.73	26.86	36,407	26.86
6/24/2025	27.48	27.69	27.33	27.62	24,695	27.62
6/23/2025	26.79	27.49	26.79	27.46	43,779	27.46
6/20/2025	27.32	27.48	26.71	26.76	54,143	26.76
6/18/2025	26.77	27.45	26.77	27.09	42,735	27.09
6/17/2025	26.83	27.39	26.83	26.85	30,180	26.85
6/16/2025	27.06	27.14	26.74	26.95	69,756	26.95
6/13/2025	27.26	27.27	26.81	26.87	31,805	26.87
6/12/2025	27.34	27.57	26.95	27.53	31,375	27.53
6/11/2025	27.54	27.98	27.14	27.35	54,856	27.35
6/10/2025	27.25	27.77	27.23	27.62	28,027	27.62
6/09/2025	27.06	27.41	26.98	27.15	47,958	27.15
6/06/2025	27.27	27.48	26.75	26.86	30,879	26.86
6/05/2025	27.05	27.36	26.80	26.98	43,144	26.98
6/04/2025	27.04	27.51	26.98	27.15	57,641	27.15
6/03/2025	26.99	27.48	26.92	27.22	32,065	27.22
6/02/2025	27.19	27.77	26.95	27.07	47,233	27.07
5/30/2025	27.36	27.45	27.01	27.12	72,859	27.12
5/29/2025	27.14	27.40	26.94	27.26	40,176	27.26
5/28/2025	27.99	28.24	27.00	27.10	59,550	27.10
5/27/2025	26.74	28.35	26.70	28.17	81,807	28.17
5/23/2025	26.50	26.79	26.25	26.47	61,134	26.47
5/22/2025	26.45	26.91	26.20	26.59	74,418	26.59
5/21/2025	27.24	27.55	26.55	26.63	44,136	26.63
5/20/2025	26.69	27.67	26.69	27.58	56,275	27.58
5/19/2025	26.57	27.35	26.16	26.92	38,036	26.92
5/16/2025	26.24	26.73	26.01	26.58	56,224	26.58
5/15/2025	26.57	26.57	26.00	26.31	33,017	26.31
5/14/2025	26.73	27.00	25.92	26.30	60,981	26.30
5/13/2025	27.93	28.02	26.46	26.60	45,740	26.60
5/12/2025	27.91	27.98	27.18	27.40	61,218	27.40
5/09/2025	27.74	27.77	27.31	27.35	26,574	27.35
5/08/2025	27.61	28.38	27.50	27.55	35,866	27.55
5/07/2025	27.85	28.13	27.43	27.61	40,108	27.61
5/06/2025	27.57	28.45	27.28	27.80	45,508	27.80
5/05/2025	27.77	27.89	27.48	27.54	24,743	27.54
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