NASDAQ:FRPH
$55.00
(
-1.79%
)
Friday, 27th Jan 2023
FRP Holdings Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.50 | $58.05 | Friday, 27th Jan 2023 FRPH stock ended at $55.00. This is 1.79% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.88% from a day low at $54.51 to a day high of $56.08. |
| 90 days | $53.26 | $61.55 | |
| 52 weeks | $53.08 | $63.52 |
Historical FRP Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $55.99 | $56.08 | $54.51 | $55.00 | 7 215 |
| 2023-01-26 | $55.25 | $56.00 | $55.25 | $56.00 | 2 619 |
| 2023-01-25 | $54.50 | $55.49 | $54.50 | $55.49 | 3 521 |
| 2023-01-24 | $55.00 | $55.55 | $54.93 | $55.55 | 5 836 |
| 2023-01-23 | $56.31 | $56.40 | $54.78 | $55.00 | 11 243 |
| 2023-01-20 | $56.25 | $56.25 | $55.50 | $56.24 | 14 300 |
| 2023-01-19 | $55.25 | $56.05 | $55.18 | $55.76 | 10 016 |
| 2023-01-18 | $58.05 | $58.05 | $55.75 | $55.76 | 5 900 |
| 2023-01-17 | $56.20 | $56.96 | $56.06 | $56.25 | 8 710 |
| 2023-01-13 | $55.89 | $56.10 | $55.80 | $55.80 | 4 500 |
| 2023-01-12 | $55.91 | $56.04 | $55.13 | $55.70 | 7 100 |
| 2023-01-11 | $54.32 | $55.25 | $54.20 | $55.00 | 6 700 |
| 2023-01-10 | $54.68 | $54.68 | $54.20 | $54.20 | 4 839 |
| 2023-01-09 | $55.50 | $55.59 | $54.26 | $54.55 | 7 400 |
| 2023-01-06 | $56.03 | $56.26 | $55.75 | $56.26 | 4 600 |
| 2023-01-05 | $54.99 | $55.23 | $54.78 | $55.11 | 3 332 |
| 2023-01-04 | $54.25 | $54.90 | $54.25 | $54.90 | 5 624 |
| 2023-01-03 | $53.96 | $54.61 | $53.50 | $54.24 | 22 792 |
| 2022-12-30 | $54.35 | $55.33 | $53.50 | $53.86 | 9 083 |
| 2022-12-29 | $54.04 | $54.83 | $53.96 | $54.49 | 11 777 |
| 2022-12-28 | $54.20 | $55.01 | $53.50 | $53.50 | 4 508 |
| 2022-12-27 | $55.65 | $55.65 | $54.17 | $54.22 | 8 308 |
| 2022-12-23 | $55.00 | $55.96 | $54.01 | $55.64 | 6 934 |
| 2022-12-22 | $55.60 | $55.70 | $55.00 | $55.14 | 11 256 |
| 2022-12-21 | $55.96 | $56.93 | $55.96 | $56.20 | 7 914 |
| 2022-12-20 | $56.01 | $56.98 | $55.78 | $56.02 | 11 462 |
| 2022-12-19 | $56.53 | $57.27 | $56.32 | $56.32 | 10 907 |
| 2022-12-16 | $56.22 | $57.58 | $55.38 | $57.24 | 33 627 |
| 2022-12-15 | $56.52 | $57.64 | $56.31 | $56.71 | 17 955 |
| 2022-12-14 | $59.83 | $59.83 | $57.70 | $57.70 | 10 091 |
| 2022-12-13 | $59.63 | $59.63 | $58.60 | $58.60 | 20 578 |
| 2022-12-12 | $59.11 | $59.22 | $58.33 | $58.63 | 8 912 |
| 2022-12-09 | $58.83 | $59.86 | $58.83 | $59.34 | 9 375 |
| 2022-12-08 | $59.42 | $59.42 | $58.71 | $58.71 | 6 515 |
| 2022-12-07 | $60.22 | $60.22 | $59.09 | $59.40 | 6 108 |
| 2022-12-06 | $59.56 | $60.23 | $58.02 | $59.31 | 8 364 |
| 2022-12-05 | $59.61 | $61.03 | $58.52 | $59.32 | 12 773 |
| 2022-12-02 | $59.20 | $60.20 | $58.29 | $60.10 | 10 212 |
| 2022-12-01 | $61.55 | $61.55 | $58.58 | $59.57 | 9 926 |
| 2022-11-30 | $59.63 | $61.11 | $58.35 | $60.90 | 24 733 |
| 2022-11-29 | $56.91 | $59.52 | $56.75 | $59.00 | 14 671 |
| 2022-11-28 | $54.05 | $57.08 | $53.50 | $56.51 | 22 409 |
| 2022-11-25 | $53.85 | $54.56 | $53.71 | $53.71 | 9 231 |
| 2022-11-23 | $54.27 | $55.24 | $53.77 | $54.06 | 12 223 |
| 2022-11-22 | $54.51 | $55.06 | $53.26 | $54.49 | 21 659 |
| 2022-11-21 | $58.68 | $59.01 | $56.19 | $56.19 | 14 076 |
| 2022-11-18 | $59.78 | $59.81 | $59.31 | $59.77 | 4 656 |
| 2022-11-17 | $57.92 | $58.91 | $57.92 | $58.91 | 2 785 |
| 2022-11-16 | $58.63 | $59.60 | $57.81 | $58.77 | 2 945 |
| 2022-11-15 | $58.07 | $59.38 | $58.07 | $58.30 | 5 144 |
About FRP Holdings
FRP Holdings, Inc. engages in the real estate businesses in the United States. The company operates through four segments: Asset Management, Mining Royalty Lands, Development, and Stabilized Joint Venture. The Asset Management segment owns, leases, and manages commercial properties. The Mining Royalty Lands segment owns various properties comprising approximately 15,000 acres under lease for mining rents or royalties primarily in Florida, Georgia... FRPH Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
