MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRPH — FRP Holdings, Inc.
NasdaqFRP Holdings, Inc.
$20.28
-0.21(-1.02%)
- O
- 20.64
- H
- 20.78
- L
- 20.27
- V
- 92.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.28
Period Return-24.75%
Period High$28.45
Period Low$20.27
Avg Daily Volume66.3K
Total Trading Days365
FRPH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.64 | $20.78 | $20.27 | $20.28 | $-0.21 | -1.02% | 92,272 | $20.41 | $20.27 $20.78 |
| Oct 1, 2026 | $20.72 | $20.80 | $20.46 | $20.49 | $-0.32 | -1.54% | 94,678 | $20.57 | $20.46 $20.80 |
| Sep 30, 2026 | $21.06 | $21.11 | $20.75 | $20.81 | $-0.25 | -1.19% | 64,794 | $20.85 | $20.75 $21.11 |
| Sep 29, 2026 | $21.20 | $21.27 | $20.93 | $21.06 | $-0.03 | -0.14% | 59,550 | $21.05 | $20.93 $21.27 |
| Sep 28, 2026 | $21.13 | $21.19 | $20.95 | $21.09 | $-0.02 | -0.09% | 75,799 | $21.07 | $20.95 $21.19 |
| Sep 25, 2026 | $21.03 | $21.21 | $20.94 | $21.11 | +$0.03 | +0.14% | 73,712 | $21.10 | $20.94 $21.21 |
| Sep 24, 2026 | $21.16 | $21.22 | $20.95 | $21.08 | +$0.00 | +0.00% | 89,203 | $21.10 | $20.95 $21.22 |
| Sep 23, 2026 | $21.30 | $21.30 | $21.00 | $21.08 | $-0.34 | -1.59% | 91,406 | $21.11 | $21.00 $21.30 |
| Sep 22, 2026 | $21.46 | $21.68 | $21.21 | $21.42 | +$0.06 | +0.28% | 77,446 | $21.39 | $21.21 $21.68 |
| Sep 21, 2026 | $21.03 | $21.60 | $21.03 | $21.36 | +$0.33 | +1.57% | 152,967 | $21.40 | $21.03 $21.60 |
| Sep 18, 2026 | $21.44 | $21.44 | $20.90 | $21.03 | $-0.23 | -1.08% | 183,222 | $21.05 | $20.90 $21.44 |
| Sep 17, 2026 | $21.32 | $21.56 | $21.16 | $21.26 | +$0.07 | +0.33% | 99,663 | $21.37 | $21.16 $21.56 |
| Sep 16, 2026 | $21.66 | $21.84 | $21.15 | $21.19 | $-0.48 | -2.22% | 129,335 | $21.32 | $21.15 $21.84 |
| Sep 15, 2026 | $21.83 | $21.93 | $21.55 | $21.67 | $-0.26 | -1.19% | 94,020 | $21.68 | $21.55 $21.93 |
| Sep 14, 2026 | $22.17 | $22.34 | $21.67 | $21.93 | $-0.22 | -0.99% | 129,620 | $21.93 | $21.67 $22.34 |
| Sep 11, 2026 | $22.42 | $22.59 | $22.10 | $22.15 | $-0.10 | -0.45% | 122,146 | $22.22 | $22.10 $22.59 |
| Sep 10, 2026 | $22.16 | $22.59 | $21.86 | $22.25 | +$0.11 | +0.50% | 126,241 | $22.12 | $21.86 $22.59 |
| Sep 9, 2026 | $22.12 | $22.49 | $22.02 | $22.14 | $-0.08 | -0.36% | 117,554 | $22.10 | $22.02 $22.49 |
| Sep 8, 2026 | $22.46 | $22.52 | $22.12 | $22.22 | $-0.37 | -1.64% | 101,872 | $22.27 | $22.12 $22.52 |
| Sep 4, 2026 | $22.27 | $22.73 | $22.27 | $22.59 | +$0.15 | +0.67% | 110,123 | $22.60 | $22.27 $22.73 |
| Sep 3, 2026 | $22.22 | $22.81 | $22.20 | $22.44 | +$0.28 | +1.26% | 87,638 | $22.52 | $22.20 $22.81 |
| Sep 2, 2026 | $22.34 | $22.47 | $22.06 | $22.16 | +$0.09 | +0.41% | 148,667 | $22.21 | $22.06 $22.47 |
| Sep 1, 2026 | $22.11 | $22.20 | $21.97 | $22.07 | $-0.07 | -0.32% | 97,126 | $22.08 | $21.97 $22.20 |
| Aug 31, 2026 | $22.37 | $22.37 | $21.77 | $22.14 | $-0.04 | -0.18% | 105,704 | $22.14 | $21.77 $22.37 |
| Aug 28, 2026 | $22.21 | $22.49 | $22.12 | $22.18 | $-0.05 | -0.22% | 57,452 | $22.22 | $22.12 $22.49 |
| Aug 27, 2026 | $21.83 | $22.40 | $21.83 | $22.23 | +$0.22 | +1.00% | 83,480 | $22.24 | $21.83 $22.40 |
| Aug 26, 2026 | $22.55 | $22.76 | $21.98 | $22.01 | $-0.79 | -3.46% | 90,953 | $22.18 | $21.98 $22.76 |
| Aug 25, 2026 | $23.03 | $23.03 | $22.47 | $22.80 | +$0.02 | +0.09% | 89,056 | $22.83 | $22.47 $23.03 |
| Aug 24, 2026 | $22.83 | $23.09 | $22.58 | $22.78 | +$0.10 | +0.44% | 103,395 | $22.77 | $22.58 $23.09 |
| Aug 21, 2026 | $22.19 | $22.80 | $22.04 | $22.68 | +$0.74 | +3.37% | 188,754 | $22.49 | $22.04 $22.80 |