FRP Holdings, Inc. (FRPH) stock
FRPHNasdaqReal EstateFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 1/307% above fair value
$18.75−0.19 (-1.00%)
Close on Oct 30, 2026Market cap $359.97MP/E –Yield –
Price history
FRP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.75
-1.00% on the day
52-week range
$18.27 – $25.74
-27.2% from the high
Change over 52 weeks
-20.5%
From $23.59 on Oct 30, 2025
Average volume
97,325
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.07 | $19.20 | $18.73 | $18.75 | -1.00% | 107,885 |
| Oct 29, 2026 | $18.79 | $18.99 | $18.58 | $18.94 | +1.88% | 91,399 |
| Oct 28, 2026 | $18.54 | $18.61 | $18.27 | $18.59 | -0.43% | 169,059 |
| Oct 27, 2026 | $19.05 | $19.05 | $18.51 | $18.67 | -1.53% | 121,483 |
| Oct 26, 2026 | $19.00 | $19.23 | $18.94 | $18.96 | -0.52% | 83,892 |
| Oct 23, 2026 | $19.23 | $19.45 | $18.65 | $19.06 | -0.94% | 106,173 |
| Oct 22, 2026 | $18.91 | $19.82 | $18.79 | $19.24 | +2.29% | 90,600 |
| Oct 21, 2026 | $18.90 | $19.00 | $18.61 | $18.81 | -0.48% | 119,441 |
| Oct 20, 2026 | $18.76 | $19.09 | $18.61 | $18.90 | +0.69% | 123,959 |
| Oct 19, 2026 | $19.16 | $19.20 | $18.70 | $18.77 | -2.44% | 123,283 |
| Oct 16, 2026 | $19.14 | $19.32 | $18.98 | $19.24 | +0.52% | 102,135 |
| Oct 15, 2026 | $19.41 | $19.88 | $19.09 | $19.14 | -0.42% | 102,160 |
| Oct 14, 2026 | $19.84 | $19.84 | $19.18 | $19.22 | -3.83% | 121,108 |
| Oct 13, 2026 | $20.30 | $20.56 | $19.95 | $19.99 | -0.52% | 92,965 |
| Oct 12, 2026 | $20.20 | $20.50 | $19.93 | $20.09 | +0.25% | 109,477 |
| Oct 9, 2026 | $19.88 | $20.26 | $19.69 | $20.04 | +1.06% | 105,031 |
| Oct 8, 2026 | $19.81 | $19.99 | $19.60 | $19.83 | -0.60% | 148,964 |
| Oct 7, 2026 | $20.11 | $20.31 | $19.92 | $19.95 | -1.48% | 74,136 |
| Oct 6, 2026 | $20.04 | $20.32 | $20.00 | $20.25 | +1.10% | 78,850 |
| Oct 5, 2026 | $20.30 | $20.60 | $20.02 | $20.03 | -1.23% | 116,242 |
| Oct 2, 2026 | $20.64 | $20.78 | $20.27 | $20.28 | -1.02% | 92,274 |
| Oct 1, 2026 | $20.72 | $20.80 | $20.46 | $20.49 | -1.54% | 94,678 |
| Sep 30, 2026 | $21.06 | $21.11 | $20.75 | $20.81 | -1.19% | 64,793 |
| Sep 29, 2026 | $21.20 | $21.27 | $20.93 | $21.06 | -0.14% | 59,550 |
| Sep 28, 2026 | $21.13 | $21.19 | $20.95 | $21.09 | -0.09% | 75,799 |
| Sep 25, 2026 | $21.03 | $21.21 | $20.94 | $21.11 | +0.14% | 73,711 |
| Sep 24, 2026 | $21.16 | $21.22 | $20.95 | $21.08 | 0.00% | 89,202 |
| Sep 23, 2026 | $21.30 | $21.30 | $21.00 | $21.08 | -1.59% | 91,406 |
| Sep 22, 2026 | $21.46 | $21.68 | $21.21 | $21.42 | +0.28% | 77,446 |
| Sep 21, 2026 | $21.03 | $21.60 | $21.03 | $21.36 | +1.57% | 152,967 |
| Sep 18, 2026 | $21.44 | $21.44 | $20.90 | $21.03 | -1.08% | 183,222 |
| Sep 17, 2026 | $21.32 | $21.56 | $21.16 | $21.26 | +0.33% | 99,662 |
| Sep 16, 2026 | $21.66 | $21.84 | $21.15 | $21.19 | -2.22% | 129,335 |
| Sep 15, 2026 | $21.83 | $21.93 | $21.55 | $21.67 | -1.19% | 94,019 |
| Sep 14, 2026 | $22.17 | $22.34 | $21.67 | $21.93 | -0.99% | 129,620 |
| Sep 11, 2026 | $22.42 | $22.59 | $22.10 | $22.15 | -0.45% | 122,146 |
| Sep 10, 2026 | $22.16 | $22.59 | $21.86 | $22.25 | +0.50% | 126,240 |
| Sep 9, 2026 | $22.12 | $22.49 | $22.02 | $22.14 | -0.36% | 117,554 |
| Sep 8, 2026 | $22.46 | $22.52 | $22.12 | $22.22 | -1.64% | 101,872 |
| Sep 4, 2026 | $22.27 | $22.73 | $22.27 | $22.59 | +0.67% | 110,122 |
| Sep 3, 2026 | $22.22 | $22.81 | $22.20 | $22.44 | +1.26% | 87,637 |
| Sep 2, 2026 | $22.34 | $22.47 | $22.06 | $22.16 | +0.41% | 148,739 |
| Sep 1, 2026 | $22.11 | $22.20 | $21.97 | $22.07 | -0.32% | 97,126 |
| Aug 31, 2026 | $22.37 | $22.37 | $21.77 | $22.14 | -0.18% | 105,703 |
| Aug 28, 2026 | $22.21 | $22.49 | $22.12 | $22.18 | -0.22% | 57,451 |
| Aug 27, 2026 | $21.83 | $22.40 | $21.83 | $22.23 | +1.00% | 83,480 |
| Aug 26, 2026 | $22.55 | $22.76 | $21.98 | $22.01 | -3.46% | 90,953 |
| Aug 25, 2026 | $23.03 | $23.03 | $22.47 | $22.80 | +0.09% | 89,056 |
| Aug 24, 2026 | $22.83 | $23.09 | $22.58 | $22.78 | +0.44% | 103,394 |
| Aug 21, 2026 | $22.19 | $22.80 | $22.04 | $22.68 | +3.37% | 188,753 |
| Aug 20, 2026 | $21.97 | $22.10 | $21.83 | $21.94 | -0.59% | 79,399 |
| Aug 19, 2026 | $22.24 | $22.50 | $22.04 | $22.07 | +0.27% | 104,656 |
| Aug 18, 2026 | $21.99 | $22.18 | $21.88 | $22.01 | +0.36% | 89,124 |
| Aug 17, 2026 | $22.02 | $22.16 | $21.80 | $21.93 | -0.95% | 122,579 |
| Aug 14, 2026 | $22.19 | $22.37 | $22.08 | $22.14 | 0.00% | 73,072 |
| Aug 13, 2026 | $22.22 | $22.40 | $22.07 | $22.14 | -0.09% | 74,634 |
| Aug 12, 2026 | $23.40 | $23.40 | $22.01 | $22.16 | +0.18% | 73,333 |
| Aug 11, 2026 | $21.73 | $22.19 | $21.61 | $22.12 | +2.22% | 81,662 |
| Aug 10, 2026 | $21.96 | $22.15 | $21.55 | $21.64 | -1.28% | 115,549 |
| Aug 7, 2026 | $21.30 | $22.12 | $21.30 | $21.92 | +3.40% | 132,779 |
| Aug 6, 2026 | $21.93 | $22.20 | $21.08 | $21.20 | -3.33% | 179,724 |
| Aug 5, 2026 | $22.36 | $22.36 | $21.22 | $21.93 | -2.36% | 173,646 |
| Aug 4, 2026 | $22.54 | $22.71 | $22.32 | $22.46 | -0.44% | 107,167 |
| Aug 3, 2026 | $22.60 | $23.13 | $22.50 | $22.56 | +1.08% | 102,134 |
| Jul 31, 2026 | $22.53 | $22.61 | $22.28 | $22.32 | -1.28% | 82,995 |
| Jul 30, 2026 | $22.98 | $23.02 | $22.38 | $22.61 | -1.31% | 75,138 |
| Jul 29, 2026 | $23.45 | $23.64 | $22.71 | $22.91 | -2.05% | 80,426 |
| Jul 28, 2026 | $23.75 | $24.05 | $23.38 | $23.39 | -0.68% | 83,837 |
| Jul 27, 2026 | $23.59 | $23.74 | $23.23 | $23.55 | +0.56% | 81,354 |
| Jul 24, 2026 | $23.19 | $23.55 | $23.19 | $23.42 | +1.08% | 84,297 |
| Jul 23, 2026 | $23.31 | $23.60 | $23.15 | $23.17 | -2.03% | 84,269 |
| Jul 22, 2026 | $23.30 | $23.71 | $23.14 | $23.65 | +1.20% | 84,997 |
| Jul 21, 2026 | $23.71 | $24.15 | $23.29 | $23.37 | -1.23% | 86,928 |
| Jul 20, 2026 | $24.03 | $24.03 | $23.47 | $23.66 | -1.54% | 88,785 |
| Jul 17, 2026 | $24.57 | $24.82 | $23.90 | $24.03 | -1.84% | 62,014 |
| Jul 16, 2026 | $24.04 | $24.58 | $24.04 | $24.48 | +1.83% | 51,015 |
| Jul 15, 2026 | $23.89 | $24.45 | $23.89 | $24.04 | +0.63% | 50,935 |
| Jul 14, 2026 | $24.12 | $24.17 | $23.87 | $23.89 | -0.67% | 33,111 |
| Jul 13, 2026 | $24.10 | $24.41 | $23.89 | $24.05 | +0.29% | 57,643 |
| Jul 10, 2026 | $24.24 | $24.38 | $23.97 | $23.98 | -0.79% | 25,448 |
| Jul 9, 2026 | $24.03 | $24.35 | $23.92 | $24.17 | +0.71% | 27,483 |
| Jul 8, 2026 | $24.61 | $24.61 | $23.99 | $24.00 | -2.48% | 96,174 |
| Jul 7, 2026 | $25.37 | $25.58 | $24.59 | $24.61 | -2.34% | 69,180 |
| Jul 6, 2026 | $25.17 | $25.38 | $24.95 | $25.20 | -0.43% | 38,510 |
| Jul 2, 2026 | $25.11 | $25.48 | $25.09 | $25.31 | +0.62% | 41,665 |
| Jul 1, 2026 | $25.00 | $25.41 | $25.00 | $25.16 | +0.66% | 50,275 |
| Jun 30, 2026 | $25.60 | $25.60 | $24.94 | $24.99 | -2.23% | 52,630 |
| Jun 29, 2026 | $25.48 | $25.74 | $24.90 | $25.56 | +0.71% | 57,046 |
| Jun 26, 2026 | $24.53 | $25.50 | $24.53 | $25.38 | +3.76% | 321,980 |
| Jun 25, 2026 | $25.09 | $25.09 | $24.41 | $24.46 | -2.39% | 55,514 |
| Jun 24, 2026 | $24.15 | $25.35 | $24.15 | $25.06 | +2.08% | 65,709 |
| Jun 23, 2026 | $23.89 | $24.65 | $23.84 | $24.55 | +2.98% | 58,609 |
| Jun 22, 2026 | $23.54 | $23.93 | $23.54 | $23.84 | +0.51% | 40,142 |
| Jun 18, 2026 | $23.63 | $23.85 | $23.56 | $23.72 | +1.28% | 67,743 |
| Jun 17, 2026 | $23.33 | $23.87 | $23.19 | $23.42 | -1.01% | 50,680 |
| Jun 16, 2026 | $23.65 | $23.92 | $23.38 | $23.66 | +0.81% | 50,132 |
| Jun 15, 2026 | $24.09 | $24.09 | $23.39 | $23.47 | -1.35% | 36,553 |
| Jun 12, 2026 | $23.61 | $24.00 | $23.54 | $23.79 | +0.46% | 36,113 |
| Jun 11, 2026 | $24.04 | $24.20 | $23.65 | $23.68 | -1.50% | 49,029 |
| Jun 10, 2026 | $23.85 | $24.26 | $23.73 | $24.04 | +0.97% | 48,242 |
| Jun 9, 2026 | $23.55 | $24.09 | $23.55 | $23.81 | +1.15% | 54,358 |
| Jun 8, 2026 | $23.58 | $23.80 | $23.48 | $23.54 | 0.00% | 66,332 |
| Jun 5, 2026 | $23.59 | $23.80 | $23.43 | $23.54 | -0.21% | 56,064 |
| Jun 4, 2026 | $23.18 | $23.60 | $23.17 | $23.59 | +2.70% | 43,731 |
| Jun 3, 2026 | $23.23 | $23.33 | $22.86 | $22.97 | -1.29% | 49,151 |
| Jun 2, 2026 | $23.01 | $23.44 | $23.01 | $23.27 | +0.65% | 48,570 |
| Jun 1, 2026 | $23.13 | $23.24 | $22.94 | $23.12 | +0.04% | 48,722 |
| May 29, 2026 | $23.31 | $23.39 | $23.06 | $23.11 | -1.24% | 57,217 |
| May 28, 2026 | $22.66 | $23.55 | $22.49 | $23.40 | +3.13% | 91,230 |
| May 27, 2026 | $22.48 | $22.76 | $22.43 | $22.69 | +0.89% | 49,972 |
| May 26, 2026 | $22.65 | $22.68 | $22.16 | $22.49 | -0.62% | 67,742 |
| May 22, 2026 | $22.99 | $23.43 | $22.58 | $22.63 | -1.18% | 73,320 |
| May 21, 2026 | $22.83 | $22.98 | $22.49 | $22.90 | +0.53% | 74,010 |
| May 20, 2026 | $22.89 | $23.04 | $22.46 | $22.78 | +0.93% | 81,123 |
| May 19, 2026 | $22.54 | $23.02 | $22.45 | $22.57 | -0.57% | 95,127 |
| May 18, 2026 | $21.87 | $22.75 | $21.87 | $22.70 | +3.46% | 116,393 |
| May 15, 2026 | $22.17 | $22.25 | $21.44 | $21.94 | -0.18% | 112,947 |
| May 14, 2026 | $21.66 | $22.66 | $21.33 | $21.98 | +2.66% | 151,514 |
| May 13, 2026 | $22.36 | $22.38 | $21.02 | $21.41 | -4.59% | 132,011 |
| May 12, 2026 | $22.02 | $22.98 | $21.68 | $22.44 | +1.22% | 147,428 |
| May 11, 2026 | $21.04 | $22.48 | $21.01 | $22.17 | +4.87% | 188,240 |
| May 8, 2026 | $21.35 | $21.50 | $20.93 | $21.14 | -0.56% | 65,931 |
| May 7, 2026 | $21.15 | $21.53 | $21.15 | $21.26 | +0.76% | 58,707 |
| May 6, 2026 | $21.23 | $21.38 | $21.09 | $21.10 | -0.52% | 43,781 |
| May 5, 2026 | $20.91 | $21.33 | $20.85 | $21.21 | +1.48% | 51,896 |
| May 4, 2026 | $21.00 | $21.21 | $20.62 | $20.90 | -0.57% | 105,772 |
| May 1, 2026 | $21.00 | $21.30 | $20.87 | $21.02 | +0.05% | 31,069 |
| Apr 30, 2026 | $20.75 | $21.31 | $20.66 | $21.01 | +1.11% | 64,064 |
| Apr 29, 2026 | $21.48 | $21.50 | $20.72 | $20.78 | -3.97% | 46,709 |
| Apr 28, 2026 | $21.53 | $21.73 | $21.35 | $21.64 | +0.89% | 29,553 |
| Apr 27, 2026 | $21.52 | $21.77 | $21.42 | $21.45 | -0.65% | 45,871 |
| Apr 24, 2026 | $21.24 | $21.84 | $21.24 | $21.59 | +0.89% | 36,687 |
| Apr 23, 2026 | $21.49 | $21.69 | $21.33 | $21.40 | -0.33% | 32,557 |
| Apr 22, 2026 | $21.72 | $21.84 | $21.36 | $21.47 | -0.23% | 58,851 |
| Apr 21, 2026 | $21.93 | $22.01 | $21.50 | $21.52 | -1.78% | 41,807 |
| Apr 20, 2026 | $22.16 | $22.27 | $21.91 | $21.91 | -1.75% | 31,293 |
| Apr 17, 2026 | $22.23 | $22.60 | $22.20 | $22.30 | +1.09% | 62,550 |
| Apr 16, 2026 | $21.70 | $22.17 | $21.70 | $22.06 | +0.78% | 55,368 |
| Apr 15, 2026 | $21.96 | $22.04 | $21.69 | $21.89 | -0.82% | 51,114 |
| Apr 14, 2026 | $22.33 | $22.52 | $22.07 | $22.07 | -1.47% | 31,395 |
| Apr 13, 2026 | $22.19 | $22.58 | $21.68 | $22.40 | -0.58% | 80,098 |
| Apr 10, 2026 | $22.60 | $23.09 | $22.37 | $22.53 | -0.84% | 39,684 |
| Apr 9, 2026 | $22.45 | $23.00 | $22.45 | $22.72 | +0.40% | 55,705 |
| Apr 8, 2026 | $22.49 | $22.88 | $22.44 | $22.63 | +2.26% | 35,391 |
| Apr 7, 2026 | $22.08 | $22.25 | $22.06 | $22.13 | -0.23% | 42,578 |
| Apr 6, 2026 | $21.95 | $22.25 | $21.91 | $22.18 | +0.54% | 66,532 |
| Apr 2, 2026 | $21.78 | $22.34 | $21.61 | $22.06 | +0.27% | 58,895 |
| Apr 1, 2026 | $21.76 | $22.14 | $21.61 | $22.00 | +0.55% | 45,292 |
| Mar 31, 2026 | $22.52 | $22.57 | $21.76 | $21.88 | -1.80% | 56,058 |
| Mar 30, 2026 | $21.75 | $22.46 | $21.75 | $22.28 | +3.15% | 78,388 |
| Mar 27, 2026 | $21.54 | $21.74 | $21.28 | $21.60 | -0.64% | 86,336 |
| Mar 26, 2026 | $21.36 | $22.11 | $21.04 | $21.74 | +4.92% | 99,287 |
| Mar 25, 2026 | $21.11 | $21.11 | $20.53 | $20.72 | -1.19% | 71,169 |
| Mar 24, 2026 | $21.25 | $21.44 | $20.66 | $20.97 | -2.24% | 70,462 |
| Mar 23, 2026 | $21.19 | $21.68 | $20.90 | $21.45 | +3.17% | 92,582 |
| Mar 20, 2026 | $21.30 | $21.70 | $20.61 | $20.79 | -1.61% | 117,205 |
| Mar 19, 2026 | $21.40 | $21.43 | $20.96 | $21.13 | -0.73% | 78,736 |
| Mar 18, 2026 | $22.30 | $22.66 | $21.23 | $21.29 | -4.55% | 100,246 |
| Mar 17, 2026 | $23.10 | $23.30 | $22.03 | $22.30 | -2.32% | 255,483 |
| Mar 16, 2026 | $22.78 | $23.09 | $22.60 | $22.83 | +1.15% | 79,400 |
| Mar 13, 2026 | $22.66 | $22.69 | $22.24 | $22.57 | +0.22% | 78,509 |
| Mar 12, 2026 | $22.50 | $22.72 | $22.45 | $22.52 | -1.01% | 49,769 |
| Mar 11, 2026 | $22.80 | $22.98 | $22.52 | $22.75 | -0.35% | 54,368 |
| Mar 10, 2026 | $22.87 | $23.33 | $22.69 | $22.83 | -0.26% | 46,890 |
| Mar 9, 2026 | $23.20 | $23.20 | $22.52 | $22.89 | -1.84% | 88,283 |
| Mar 6, 2026 | $23.37 | $23.40 | $23.01 | $23.32 | -1.40% | 59,289 |
| Mar 5, 2026 | $23.83 | $23.99 | $23.27 | $23.65 | -2.15% | 47,331 |
| Mar 4, 2026 | $24.48 | $24.48 | $23.98 | $24.17 | -0.70% | 40,532 |
| Mar 3, 2026 | $24.08 | $24.40 | $23.85 | $24.34 | -0.04% | 43,061 |
| Mar 2, 2026 | $23.73 | $24.38 | $23.73 | $24.35 | +1.71% | 55,792 |
| Feb 27, 2026 | $23.83 | $24.19 | $23.80 | $23.94 | -0.17% | 42,171 |
| Feb 26, 2026 | $24.01 | $24.22 | $23.72 | $23.98 | -0.33% | 39,499 |
| Feb 25, 2026 | $23.93 | $24.25 | $23.71 | $24.06 | +0.97% | 36,446 |
| Feb 24, 2026 | $24.01 | $24.01 | $23.71 | $23.83 | -0.25% | 42,241 |
| Feb 23, 2026 | $24.05 | $24.05 | $23.66 | $23.89 | -1.24% | 45,394 |
| Feb 20, 2026 | $23.94 | $24.25 | $23.52 | $24.19 | +1.00% | 59,849 |
| Feb 19, 2026 | $23.52 | $24.01 | $23.52 | $23.95 | +0.55% | 33,099 |
| Feb 18, 2026 | $24.08 | $24.08 | $23.70 | $23.82 | -1.00% | 31,515 |
| Feb 17, 2026 | $23.82 | $24.13 | $23.71 | $24.06 | +1.09% | 48,484 |
| Feb 13, 2026 | $23.66 | $23.91 | $23.54 | $23.80 | +0.46% | 50,337 |
| Feb 12, 2026 | $23.98 | $23.98 | $23.33 | $23.69 | -0.80% | 44,132 |
| Feb 11, 2026 | $24.27 | $24.35 | $23.71 | $23.88 | -1.10% | 65,043 |
| Feb 10, 2026 | $23.81 | $24.22 | $23.74 | $24.15 | +1.36% | 43,922 |
| Feb 9, 2026 | $23.92 | $23.92 | $23.60 | $23.82 | -0.58% | 43,539 |
| Feb 6, 2026 | $24.05 | $24.27 | $23.85 | $23.96 | -0.17% | 82,320 |
| Feb 5, 2026 | $24.05 | $24.38 | $23.88 | $24.00 | -0.12% | 90,634 |
| Feb 4, 2026 | $23.56 | $24.22 | $23.52 | $24.03 | +2.30% | 141,335 |
| Feb 3, 2026 | $23.90 | $24.22 | $23.36 | $23.49 | -1.80% | 80,390 |
| Feb 2, 2026 | $23.95 | $24.19 | $23.84 | $23.92 | +0.04% | 39,942 |
| Jan 30, 2026 | $23.82 | $24.00 | $23.46 | $23.91 | +0.38% | 53,610 |
| Jan 29, 2026 | $23.25 | $23.82 | $23.18 | $23.82 | +3.25% | 47,730 |
| Jan 28, 2026 | $23.39 | $23.39 | $23.00 | $23.07 | -2.08% | 50,648 |
| Jan 27, 2026 | $23.31 | $23.65 | $23.28 | $23.56 | +0.68% | 39,692 |
| Jan 26, 2026 | $23.58 | $23.80 | $23.39 | $23.40 | -0.89% | 30,900 |
| Jan 23, 2026 | $23.81 | $23.86 | $23.50 | $23.61 | -1.05% | 35,064 |
| Jan 22, 2026 | $23.95 | $24.19 | $23.75 | $23.86 | -0.25% | 29,059 |
| Jan 21, 2026 | $23.53 | $24.04 | $23.53 | $23.92 | +1.70% | 36,811 |
| Jan 20, 2026 | $23.83 | $24.00 | $23.42 | $23.52 | -2.29% | 30,475 |
| Jan 16, 2026 | $24.36 | $24.49 | $23.98 | $24.07 | -1.43% | 60,243 |
| Jan 15, 2026 | $24.37 | $24.62 | $24.22 | $24.42 | +0.49% | 56,917 |
| Jan 14, 2026 | $24.05 | $24.38 | $23.85 | $24.30 | +1.50% | 72,115 |
| Jan 13, 2026 | $23.87 | $24.22 | $23.63 | $23.94 | +0.46% | 58,884 |
| Jan 12, 2026 | $23.14 | $23.98 | $23.14 | $23.83 | +2.27% | 54,978 |
| Jan 9, 2026 | $23.40 | $23.61 | $23.10 | $23.30 | -0.64% | 60,815 |
| Jan 8, 2026 | $23.20 | $23.62 | $23.20 | $23.45 | +1.08% | 52,431 |
| Jan 7, 2026 | $23.17 | $23.40 | $22.97 | $23.20 | +0.26% | 49,218 |
| Jan 6, 2026 | $23.01 | $23.19 | $22.89 | $23.14 | +0.04% | 45,564 |
| Jan 5, 2026 | $22.77 | $23.37 | $22.77 | $23.13 | +1.58% | 56,308 |
| Jan 2, 2026 | $22.80 | $23.16 | $22.51 | $22.77 | -0.09% | 79,460 |
| Dec 31, 2025 | $22.86 | $22.86 | $22.61 | $22.79 | -0.18% | 85,798 |
| Dec 30, 2025 | $22.97 | $23.03 | $22.82 | $22.83 | -0.52% | 43,533 |
| Dec 29, 2025 | $22.70 | $23.03 | $22.63 | $22.95 | +0.88% | 120,069 |
| Dec 26, 2025 | $22.76 | $22.86 | $22.64 | $22.75 | +0.04% | 75,666 |
| Dec 24, 2025 | $22.50 | $22.80 | $22.50 | $22.74 | +1.11% | 21,796 |
| Dec 23, 2025 | $22.54 | $22.83 | $22.45 | $22.49 | -0.35% | 73,917 |
| Dec 22, 2025 | $22.32 | $23.03 | $22.22 | $22.57 | +1.07% | 109,389 |
| Dec 19, 2025 | $22.85 | $23.07 | $22.17 | $22.33 | -2.79% | 141,611 |
| Dec 18, 2025 | $22.80 | $23.04 | $22.79 | $22.97 | +0.92% | 54,906 |
| Dec 17, 2025 | $23.47 | $23.70 | $22.70 | $22.76 | -2.90% | 60,671 |
| Dec 16, 2025 | $23.18 | $23.49 | $23.04 | $23.44 | +1.47% | 77,440 |
| Dec 15, 2025 | $23.50 | $23.50 | $23.05 | $23.10 | -1.28% | 108,913 |
| Dec 12, 2025 | $23.55 | $23.71 | $23.31 | $23.40 | -0.30% | 47,556 |
| Dec 11, 2025 | $23.54 | $23.58 | $23.36 | $23.47 | -0.04% | 54,589 |
| Dec 10, 2025 | $23.30 | $23.70 | $23.30 | $23.48 | +0.21% | 78,366 |
| Dec 9, 2025 | $23.38 | $23.75 | $23.33 | $23.43 | +0.86% | 73,945 |
| Dec 8, 2025 | $23.21 | $23.34 | $23.03 | $23.23 | +0.09% | 116,155 |
| Dec 5, 2025 | $23.09 | $23.27 | $22.95 | $23.21 | +0.30% | 58,471 |
| Dec 4, 2025 | $23.17 | $23.35 | $22.96 | $23.14 | -0.34% | 50,376 |
| Dec 3, 2025 | $22.92 | $24.78 | $22.87 | $23.22 | +1.98% | 64,157 |
| Dec 2, 2025 | $23.14 | $23.14 | $22.68 | $22.77 | -0.96% | 78,910 |
| Dec 1, 2025 | $23.40 | $24.66 | $22.97 | $22.99 | -1.37% | 83,120 |
| Nov 28, 2025 | $23.05 | $23.34 | $22.89 | $23.31 | +1.04% | 29,284 |
| Nov 26, 2025 | $23.89 | $23.89 | $23.04 | $23.07 | -2.66% | 67,793 |
| Nov 25, 2025 | $23.13 | $23.94 | $23.00 | $23.70 | +3.49% | 114,400 |
| Nov 24, 2025 | $23.17 | $23.20 | $22.69 | $22.90 | -1.51% | 325,213 |
| Nov 21, 2025 | $23.04 | $23.43 | $23.04 | $23.25 | +1.29% | 65,329 |
| Nov 20, 2025 | $23.00 | $23.28 | $22.80 | $22.96 | -0.20% | 69,821 |
| Nov 19, 2025 | $23.29 | $23.29 | $22.75 | $23.00 | -1.46% | 53,504 |
| Nov 18, 2025 | $23.44 | $23.71 | $23.12 | $23.34 | +0.09% | 78,653 |
| Nov 17, 2025 | $24.40 | $24.68 | $23.26 | $23.32 | -5.01% | 61,377 |
| Nov 14, 2025 | $24.10 | $24.56 | $23.55 | $24.55 | +2.33% | 84,642 |
| Nov 13, 2025 | $23.97 | $24.26 | $23.77 | $23.99 | +0.50% | 89,747 |
| Nov 12, 2025 | $23.61 | $24.00 | $23.61 | $23.87 | +0.76% | 62,304 |
| Nov 11, 2025 | $23.60 | $23.94 | $23.51 | $23.69 | +0.89% | 64,913 |
| Nov 10, 2025 | $23.30 | $23.96 | $23.30 | $23.48 | +0.82% | 106,779 |
| Nov 7, 2025 | $22.89 | $23.81 | $22.89 | $23.29 | +1.70% | 109,737 |
| Nov 6, 2025 | $23.25 | $23.25 | $21.68 | $22.90 | -4.70% | 163,699 |
| Nov 5, 2025 | $23.11 | $24.03 | $23.05 | $24.03 | +3.29% | 112,139 |
| Nov 4, 2025 | $23.28 | $23.48 | $23.19 | $23.27 | -0.15% | 63,748 |
| Nov 3, 2025 | $23.75 | $23.90 | $23.22 | $23.30 | -1.69% | 69,199 |
| Oct 31, 2025 | $23.45 | $23.70 | $23.34 | $23.70 | +0.47% | 43,439 |
| Oct 30, 2025 | $23.05 | $23.62 | $23.05 | $23.59 | +1.90% | 90,628 |
| Oct 29, 2025 | $23.86 | $24.80 | $22.95 | $23.15 | -3.38% | 87,876 |
| Oct 28, 2025 | $24.50 | $24.55 | $23.91 | $23.96 | -2.32% | 76,083 |
| Oct 27, 2025 | $24.99 | $25.04 | $24.51 | $24.53 | -1.82% | 41,204 |
| Oct 24, 2025 | $24.84 | $25.07 | $24.62 | $24.99 | +1.28% | 47,322 |
| Oct 23, 2025 | $25.12 | $25.14 | $24.67 | $24.67 | -1.99% | 25,773 |
| Oct 22, 2025 | $25.24 | $25.41 | $24.97 | $25.17 | -0.63% | 58,409 |
| Oct 21, 2025 | $25.46 | $25.50 | $25.25 | $25.33 | -0.55% | 45,214 |
| Oct 20, 2025 | $25.35 | $25.55 | $24.75 | $25.47 | – | 64,196 |
Seasonality
FRPH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | 0.8% | 0.1% | 0.6% | 0.3% | 5.3% | -1.6% | -1.2% | -2.7% | -2.1% | 2.5% | -1.2% |
| Months up | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 2 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 1 of 9 |
| 2026 | 4.9% | 0.1% | -8.6% | -4.0% | 10.0% | 8.1% | -10.7% | -0.8% | -6.0% | -9.9% | ||
| 2025 | -0.3% | 2.8% | -9.0% | -6.9% | 2.0% | -0.8% | -1.8% | -2.7% | -5.2% | -2.7% | -1.6% | -2.2% |
| 2024 | -7.6% | 3.6% | 2.0% | -1.3% | 1.0% | -6.8% | 5.5% | -1.6% | 0.8% | -2.9% | 9.9% | -3.9% |
| 2023 | 4.3% | -2.7% | 5.9% | 0.2% | -8.9% | 9.0% | -0.3% | -0.7% | -5.3% | -0.3% | 2.5% | 14.0% |
| 2022 | -2.3% | 2.6% | -0.2% | -2.2% | 6.2% | 0.5% | -2.2% | -2.5% | -5.5% | 11.5% | 0.4% | -11.6% |
| 2021 | -5.2% | 4.5% | 9.0% | 3.1% | 12.9% | -2.9% | 8.0% | -4.0% | -3.1% | 2.3% | 2.5% | -1.4% |
| 2020 | -5.0% | -4.5% | -4.9% | 1.1% | -9.1% | 2.6% | -3.6% | 5.0% | 1.4% | -2.9% | 13.2% | -0.5% |
| 2019 | 10.2% | 1.0% | -7.2% | 6.6% | -8.2% | 19.9% | -11.1% | -0.8% | -2.4% | 7.8% | -3.6% | -0.2% |
| 2018 | 12.9% | 4.6% | 7.2% | 2.7% | -1.2% | 14.0% | 0.4% | 0.5% | -4.9% | -21.9% | -3.4% | -1.7% |
| 2017 | 3.4% | -3.6% | 6.4% | 6.8% | -1.4% | 9.6% | 0.0% | -4.9% | 3.1% | -2.0% | 2.9% | -3.1% |