FRP Inc. (FRPH)
NASDAQ: FRPH
· Real-Time Price · USD
24.20
0.12 (0.50%)
At close: Oct 03, 2025, 3:59 PM
24.20
0.00%
After-hours: Oct 03, 2025, 04:02 PM EDT
FRPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.21 | 24.48 | 24.15 | 24.20 | 24.20 | 0.50% | 46,300 |
| Oct 2, 2025 | 24.05 | 24.09 | 23.52 | 24.08 | 24.08 | 0.12% | 52,637 |
| Oct 1, 2025 | 24.23 | 24.23 | 24.00 | 24.05 | 24.05 | -1.27% | 50,944 |
| Sep 30, 2025 | 24.44 | 24.55 | 24.12 | 24.36 | 24.36 | 0.25% | 40,400 |
| Sep 29, 2025 | 24.55 | 24.55 | 24.15 | 24.30 | 24.30 | -1.06% | 60,520 |
| Sep 26, 2025 | 24.25 | 24.65 | 23.97 | 24.56 | 24.56 | 1.03% | 91,016 |
| Sep 25, 2025 | 24.50 | 24.66 | 24.10 | 24.31 | 24.31 | -1.06% | 65,500 |
| Sep 24, 2025 | 24.51 | 24.66 | 24.34 | 24.57 | 24.57 | 0.20% | 65,808 |
| Sep 23, 2025 | 24.87 | 25.04 | 24.47 | 24.52 | 24.52 | -1.41% | 66,500 |
| Sep 22, 2025 | 24.64 | 25.01 | 24.49 | 24.87 | 24.87 | 1.51% | 65,946 |
| Sep 19, 2025 | 24.98 | 25.12 | 24.42 | 24.50 | 24.50 | -2.08% | 176,437 |
| Sep 18, 2025 | 25.02 | 25.28 | 24.85 | 25.02 | 25.02 | 0.60% | 50,249 |
| Sep 17, 2025 | 25.05 | 25.49 | 24.75 | 24.87 | 24.87 | -0.56% | 78,500 |
| Sep 16, 2025 | 24.80 | 25.06 | 24.80 | 25.01 | 25.01 | 0.64% | 46,800 |
| Sep 15, 2025 | 25.18 | 25.28 | 24.84 | 24.85 | 24.85 | -1.58% | 29,200 |
| Sep 12, 2025 | 25.35 | 25.46 | 25.00 | 25.25 | 25.25 | -0.55% | 30,300 |
| Sep 11, 2025 | 24.99 | 25.52 | 24.99 | 25.39 | 25.39 | 1.64% | 58,308 |
| Sep 10, 2025 | 25.37 | 25.57 | 24.96 | 24.98 | 24.98 | -1.54% | 30,500 |
| Sep 9, 2025 | 25.51 | 25.58 | 25.31 | 25.37 | 25.37 | -0.82% | 32,721 |
| Sep 8, 2025 | 25.54 | 25.58 | 25.24 | 25.58 | 25.58 | 0.43% | 48,544 |
Page 1 of 136