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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $20.72 | $20.80 | $18.27 | $18.75 | -9.90% | 2,375,194 |
| Sep 2026 | $22.11 | $22.81 | $20.75 | $20.81 | -6.01% | 2,232,168 |
| Aug 2026 | $22.60 | $23.40 | $21.08 | $22.14 | -0.81% | 2,228,248 |
| Jul 2026 | $25.00 | $25.58 | $22.28 | $22.32 | -10.68% | 1,436,479 |
| Jun 2026 | $23.13 | $25.74 | $22.86 | $24.99 | +8.14% | 1,357,050 |
| May 2026 | $21.00 | $23.55 | $20.62 | $23.11 | +10.00% | 1,795,430 |
| Apr 2026 | $21.76 | $23.09 | $20.66 | $21.01 | -3.98% | 1,011,994 |
| Mar 2026 | $23.73 | $24.48 | $20.53 | $21.88 | -8.60% | 1,749,176 |
| Feb 2026 | $23.95 | $24.38 | $23.33 | $23.94 | +0.13% | 1,060,292 |
| Jan 2026 | $22.80 | $24.62 | $22.51 | $23.91 | +4.91% | 1,000,922 |
| Dec 2025 | $23.40 | $24.78 | $22.17 | $22.79 | -2.23% | 1,679,354 |
| Nov 2025 | $23.75 | $24.68 | $21.68 | $23.31 | -1.65% | 1,792,281 |
| Oct 2025 | $24.23 | $25.55 | $22.95 | $23.70 | -2.71% | 1,304,014 |
| Sep 2025 | $25.60 | $25.81 | $23.97 | $24.36 | -5.21% | 1,191,094 |
| Aug 2025 | $26.33 | $26.99 | $24.72 | $25.70 | -2.65% | 889,630 |
| Jul 2025 | $27.00 | $27.56 | $26.38 | $26.40 | -1.82% | 869,066 |
| Jun 2025 | $27.19 | $27.98 | $26.71 | $26.89 | -0.85% | 1,036,216 |
| May 2025 | $27.15 | $28.45 | $25.92 | $27.12 | +2.01% | 1,059,406 |
| Apr 2025 | $28.76 | $29.69 | $25.37 | $26.59 | -6.95% | 1,249,348 |
| Mar 2025 | $31.50 | $31.99 | $27.20 | $28.57 | -8.95% | 944,723 |
| Feb 2025 | $30.06 | $31.94 | $30.02 | $31.38 | +2.75% | 561,483 |
| Jan 2025 | $30.57 | $31.39 | $28.58 | $30.54 | -0.29% | 533,329 |
| Dec 2024 | $31.78 | $32.27 | $29.53 | $30.63 | -3.92% | 475,621 |
| Nov 2024 | $29.18 | $33.00 | $28.70 | $31.88 | +9.93% | 668,782 |
| Oct 2024 | $29.45 | $30.50 | $29.00 | $29.00 | -2.88% | 364,443 |
| Sep 2024 | $29.26 | $30.66 | $28.25 | $29.86 | +0.81% | 427,575 |
| Aug 2024 | $29.27 | $30.19 | $26.99 | $29.62 | -1.56% | 544,843 |
| Jul 2024 | $28.38 | $30.99 | $27.12 | $30.09 | +5.50% | 594,061 |
| Jun 2024 | $30.96 | $30.96 | $27.60 | $28.52 | -6.80% | 521,439 |
| May 2024 | $30.51 | $31.77 | $28.93 | $30.60 | +0.96% | 487,647 |
| Apr 2024 | $30.85 | $30.99 | $29.00 | $30.31 | -1.27% | 418,412 |
| Mar 2024 | $30.03 | $31.29 | $29.23 | $30.70 | +1.99% | 443,838 |
| Feb 2024 | $28.99 | $31.32 | $28.80 | $30.10 | +3.61% | 411,916 |
| Jan 2024 | $31.50 | $31.94 | $28.01 | $29.05 | -7.60% | 354,770 |
| Dec 2023 | $27.69 | $32.50 | $27.69 | $31.44 | +14.02% | 518,374 |
| Nov 2023 | $26.76 | $29.94 | $26.75 | $27.58 | +2.53% | 419,334 |
| Oct 2023 | $26.77 | $28.63 | $26.60 | $26.90 | -0.33% | 412,802 |
| Sep 2023 | $28.59 | $29.11 | $26.81 | $26.99 | -5.27% | 447,326 |
| Aug 2023 | $28.42 | $28.84 | $27.50 | $28.49 | -0.70% | 523,146 |
| Jul 2023 | $28.52 | $29.55 | $27.23 | $28.69 | -0.35% | 445,144 |
| Jun 2023 | $26.77 | $30.71 | $26.63 | $28.79 | +9.01% | 729,462 |
| May 2023 | $29.00 | $29.33 | $26.23 | $26.41 | -8.95% | 1,697,772 |
| Apr 2023 | $28.75 | $30.21 | $28.04 | $29.00 | +0.21% | 292,934 |
| Mar 2023 | $27.27 | $29.94 | $26.72 | $28.94 | +5.91% | 453,852 |
| Feb 2023 | $28.09 | $29.47 | $27.33 | $27.33 | -2.71% | 305,506 |
| Jan 2023 | $26.98 | $29.03 | $26.75 | $28.09 | +4.29% | 304,502 |
| Dec 2022 | $30.78 | $30.78 | $26.75 | $26.93 | -11.56% | 473,190 |
| Nov 2022 | $30.68 | $30.68 | $26.63 | $30.45 | +0.45% | 524,018 |
| Oct 2022 | $27.49 | $30.91 | $26.61 | $30.32 | +11.53% | 372,278 |
| Sep 2022 | $28.87 | $29.55 | $26.54 | $27.18 | -5.49% | 472,834 |
| Aug 2022 | $29.11 | $30.34 | $28.15 | $28.76 | -2.51% | 475,162 |
| Jul 2022 | $30.36 | $31.76 | $29.42 | $29.50 | -2.24% | 394,098 |
| Jun 2022 | $30.05 | $30.75 | $27.71 | $30.18 | +0.55% | 459,274 |
| May 2022 | $28.04 | $31.33 | $26.75 | $30.01 | +6.21% | 621,292 |
| Apr 2022 | $28.95 | $30.01 | $27.89 | $28.26 | -2.23% | 358,216 |
| Mar 2022 | $28.76 | $29.93 | $27.88 | $28.90 | -0.22% | 512,590 |
| Feb 2022 | $28.00 | $29.15 | $27.28 | $28.97 | +2.57% | 354,448 |
| Jan 2022 | $29.36 | $30.22 | $27.25 | $28.24 | -2.28% | 342,610 |
| Dec 2021 | $29.58 | $29.92 | $26.80 | $28.90 | -1.43% | 511,674 |
| Nov 2021 | $28.20 | $32.50 | $27.37 | $29.32 | +2.52% | 350,678 |
| Oct 2021 | $28.01 | $29.11 | $27.41 | $28.60 | +2.29% | 327,502 |
| Sep 2021 | $28.92 | $29.39 | $26.65 | $27.96 | -3.08% | 625,772 |
| Aug 2021 | $30.06 | $30.50 | $28.14 | $28.85 | -4.04% | 462,676 |
| Jul 2021 | $28.23 | $30.22 | $27.16 | $30.07 | +7.99% | 836,162 |
| Jun 2021 | $28.63 | $31.25 | $26.78 | $27.84 | -2.88% | 552,102 |
| May 2021 | $26.00 | $29.38 | $25.16 | $28.67 | +12.94% | 614,022 |
| Apr 2021 | $24.19 | $26.40 | $23.83 | $25.38 | +3.13% | 456,526 |
| Mar 2021 | $22.91 | $26.49 | $22.50 | $24.61 | +9.04% | 816,476 |
| Feb 2021 | $21.69 | $23.97 | $21.50 | $22.57 | +4.51% | 366,124 |
| Jan 2021 | $22.95 | $23.70 | $21.53 | $21.60 | -5.18% | 689,180 |
| Dec 2020 | $23.25 | $23.31 | $21.22 | $22.78 | -0.52% | 798,660 |
| Nov 2020 | $20.54 | $23.97 | $20.20 | $22.90 | +13.17% | 1,771,212 |
| Oct 2020 | $20.90 | $22.30 | $19.30 | $20.23 | -2.90% | 862,270 |
| Sep 2020 | $20.50 | $21.22 | $19.75 | $20.84 | +1.44% | 1,010,096 |
| Aug 2020 | $19.62 | $22.08 | $19.49 | $20.54 | +5.01% | 626,664 |
| Jul 2020 | $20.21 | $21.08 | $19.53 | $19.56 | -3.60% | 996,476 |
| Jun 2020 | $19.74 | $22.51 | $18.93 | $20.29 | +2.60% | 1,951,216 |
| May 2020 | $21.17 | $22.50 | $18.84 | $19.78 | -9.06% | 2,696,556 |
| Apr 2020 | $20.40 | $23.39 | $18.93 | $21.75 | +1.14% | 1,164,776 |
| Mar 2020 | $22.75 | $23.56 | $15.00 | $21.50 | -4.93% | 1,144,574 |
| Feb 2020 | $24.10 | $25.38 | $22.03 | $22.62 | -4.46% | 316,300 |
| Jan 2020 | $25.10 | $26.30 | $23.67 | $23.67 | -4.96% | 341,274 |
| Dec 2019 | $24.93 | $26.44 | $24.48 | $24.91 | -0.18% | 673,008 |
| Nov 2019 | $25.90 | $27.00 | $24.65 | $24.95 | -3.63% | 269,206 |
| Oct 2019 | $24.14 | $26.52 | $23.64 | $25.89 | +7.83% | 361,968 |
| Sep 2019 | $24.60 | $25.91 | $23.83 | $24.01 | -2.38% | 523,580 |
| Aug 2019 | $24.83 | $25.54 | $23.31 | $24.60 | -0.79% | 399,454 |
| Jul 2019 | $27.64 | $28.25 | $24.07 | $24.79 | -11.10% | 449,714 |
| Jun 2019 | $23.27 | $30.45 | $23.00 | $27.89 | +19.88% | 799,022 |
| May 2019 | $25.53 | $26.06 | $23.11 | $23.26 | -8.23% | 598,380 |
| Apr 2019 | $24.03 | $26.87 | $24.03 | $25.35 | +6.56% | 406,734 |
| Mar 2019 | $25.69 | $26.22 | $22.83 | $23.79 | -7.18% | 802,026 |
| Feb 2019 | $25.31 | $27.12 | $25.03 | $25.63 | +1.04% | 469,580 |
| Jan 2019 | $22.83 | $26.01 | $22.83 | $25.36 | +10.24% | 686,434 |
| Dec 2018 | $23.61 | $24.55 | $20.76 | $23.01 | -1.73% | 920,302 |
| Nov 2018 | $24.42 | $26.32 | $23.40 | $23.41 | -3.40% | 891,830 |
| Oct 2018 | $30.95 | $31.25 | $23.81 | $24.24 | -21.95% | 776,610 |
| Sep 2018 | $32.50 | $33.54 | $30.85 | $31.05 | -4.90% | 570,462 |
| Aug 2018 | $32.50 | $33.85 | $31.18 | $32.65 | +0.46% | 748,738 |
| Jul 2018 | $32.35 | $33.35 | $30.75 | $32.50 | +0.39% | 768,134 |
| Jun 2018 | $28.48 | $32.95 | $28.25 | $32.38 | +14.00% | 1,317,968 |
| May 2018 | $28.73 | $29.88 | $28.18 | $28.40 | -1.22% | 1,171,560 |
| Apr 2018 | $27.98 | $29.73 | $27.26 | $28.75 | +2.68% | 961,902 |
| Mar 2018 | $25.95 | $29.98 | $25.28 | $28.00 | +7.18% | 1,586,924 |
| Feb 2018 | $25.23 | $27.53 | $23.33 | $26.13 | +4.60% | 857,664 |
| Jan 2018 | $22.13 | $25.15 | $21.68 | $24.98 | +12.88% | 309,170 |
| Dec 2017 | $22.58 | $23.03 | $20.95 | $22.13 | -3.07% | 299,448 |
| Nov 2017 | $22.25 | $23.75 | $21.75 | $22.83 | +2.93% | 262,512 |
| Oct 2017 | $22.73 | $24.10 | $21.45 | $22.18 | -1.99% | 448,250 |
| Sep 2017 | $23.00 | $23.23 | $22.09 | $22.63 | +3.08% | 498,208 |
| Aug 2017 | $23.63 | $24.35 | $21.30 | $21.95 | -4.88% | 428,420 |
| Jul 2017 | $22.85 | $24.68 | $21.85 | $23.08 | 0.00% | 240,306 |
| Jun 2017 | $21.93 | $23.98 | $21.03 | $23.08 | +9.62% | 620,836 |
| May 2017 | $21.59 | $22.75 | $19.69 | $21.05 | -1.41% | 251,964 |
| Apr 2017 | $19.98 | $21.73 | $18.41 | $21.35 | +6.75% | 243,420 |
| Mar 2017 | $19.05 | $21.23 | $17.90 | $20.00 | +6.38% | 457,374 |
| Feb 2017 | $18.99 | $22.75 | $18.78 | $18.80 | -3.59% | 501,704 |
| Jan 2017 | $18.88 | $19.61 | $18.25 | $19.50 | +3.45% | 148,388 |
| Dec 2016 | $19.23 | $19.89 | $18.13 | $18.85 | -0.66% | 323,006 |
| Nov 2016 | $15.98 | $20.55 | $15.70 | $18.98 | +19.34% | 385,090 |
| Oct 2016 | $15.49 | $16.00 | $14.45 | $15.90 | +2.35% | 278,936 |
| Sep 2016 | $16.65 | $17.00 | $15.26 | $15.54 | -7.69% | 340,600 |
| Aug 2016 | $18.09 | $18.42 | $15.51 | $16.83 | -7.48% | 298,200 |
| Jul 2016 | $17.20 | $18.63 | $16.55 | $18.19 | +5.45% | 215,400 |
| Jun 2016 | $15.26 | $17.25 | $14.68 | $17.25 | +12.75% | 612,200 |
| May 2016 | $18.14 | $18.38 | $15.11 | $15.30 | -16.12% | 320,800 |
| Apr 2016 | $17.82 | $19.37 | $17.01 | $18.24 | +2.47% | 334,000 |
| Mar 2016 | $17.01 | $18.53 | $16.26 | $17.80 | +4.89% | 403,200 |
| Feb 2016 | $15.00 | $17.26 | $14.83 | $16.97 | +11.79% | 350,600 |
| Jan 2016 | $16.74 | $16.85 | $14.07 | $15.18 | -10.55% | 795,000 |
| Dec 2015 | $15.57 | $17.95 | $14.45 | $16.97 | +9.52% | 650,200 |
| Nov 2015 | $16.59 | $16.83 | $15.00 | $15.50 | -6.09% | 271,200 |
| Oct 2015 | $15.02 | $16.65 | $14.33 | $16.50 | +9.49% | 251,400 |
| Sep 2015 | $15.18 | $16.38 | $14.14 | $15.07 | -3.12% | 295,600 |
| Aug 2015 | $14.84 | $16.25 | $14.13 | $15.56 | +5.42% | 297,400 |
| Jul 2015 | $16.32 | $17.00 | $13.82 | $14.76 | -9.00% | 325,200 |
| Jun 2015 | $14.23 | $17.77 | $14.23 | $16.22 | +6.64% | 313,800 |
| May 2015 | $17.45 | $18.18 | $14.40 | $15.21 | -12.41% | 319,800 |
| Apr 2015 | $17.99 | $18.94 | $17.00 | $17.36 | -4.62% | 291,800 |
| Mar 2015 | $15.23 | $18.20 | $15.19 | $18.20 | +19.31% | 329,600 |
| Feb 2015 | $16.33 | $17.23 | $14.58 | $15.26 | -15.72% | 341,200 |
| Jan 2015 | $19.58 | $20.05 | $17.27 | $18.10 | -7.68% | 288,800 |
| Dec 2014 | $18.78 | $21.10 | $17.03 | $19.61 | +4.06% | 474,000 |
| Nov 2014 | $21.01 | $21.14 | $17.81 | $18.84 | -11.05% | 480,000 |
| Oct 2014 | $16.90 | $21.28 | $16.53 | $21.18 | +24.88% | 771,800 |
| Sep 2014 | $17.42 | $18.45 | $16.68 | $16.96 | -2.22% | 594,000 |
| Aug 2014 | $16.67 | $19.23 | $16.51 | $17.35 | +4.30% | 436,800 |
| Jul 2014 | $17.31 | $18.18 | $16.51 | $16.63 | -4.89% | 449,000 |
| Jun 2014 | $16.95 | $17.53 | $15.60 | $17.49 | +2.94% | 446,600 |
| May 2014 | $17.39 | $17.86 | $15.10 | $16.99 | -2.61% | 644,800 |
| Apr 2014 | $18.17 | $18.78 | $16.26 | $17.44 | -3.25% | 420,600 |
| Mar 2014 | $17.57 | $19.18 | $17.23 | $18.03 | +1.12% | 377,800 |
| Feb 2014 | $18.20 | $18.89 | $16.31 | $17.83 | -2.28% | 562,600 |
| Jan 2014 | $20.66 | $20.75 | $17.80 | $18.24 | -12.12% | 588,200 |
| Dec 2013 | $21.23 | $21.40 | $17.53 | $20.76 | -2.92% | 537,800 |
| Nov 2013 | $18.44 | $21.44 | $17.11 | $21.38 | +15.66% | 406,400 |
| Oct 2013 | $16.81 | $20.18 | $16.63 | $18.49 | +9.28% | 501,600 |
| Sep 2013 | $15.71 | $17.87 | $15.29 | $16.92 | +9.06% | 267,800 |
| Aug 2013 | $17.22 | $17.50 | $14.59 | $15.51 | -9.96% | 239,800 |
| Jul 2013 | $15.09 | $18.51 | $14.78 | $17.23 | +14.68% | 493,800 |
| Jun 2013 | $14.51 | $15.25 | $14.30 | $15.02 | +3.66% | 444,600 |
| May 2013 | $14.45 | $15.19 | $13.15 | $14.49 | +0.10% | 287,800 |
| Apr 2013 | $13.67 | $14.85 | $13.27 | $14.48 | +4.06% | 303,000 |
| Mar 2013 | $13.39 | $15.00 | $13.01 | $13.91 | +2.35% | 354,000 |
| Feb 2013 | $13.11 | $13.86 | $12.56 | $13.59 | +5.47% | 268,400 |
| Jan 2013 | $14.83 | $14.95 | $12.24 | $12.89 | -9.36% | 525,800 |
| Dec 2012 | $12.62 | $14.31 | $12.19 | $14.22 | +9.98% | 496,800 |
| Nov 2012 | $14.00 | $14.20 | $11.55 | $12.93 | -7.68% | 404,800 |
| Oct 2012 | $13.66 | $14.68 | $12.86 | $14.00 | +0.43% | 205,200 |
| Sep 2012 | $12.86 | $14.18 | $11.50 | $13.94 | +8.69% | 423,200 |
| Aug 2012 | $11.58 | $13.70 | $10.75 | $12.83 | +10.37% | 273,800 |
| Jul 2012 | $11.61 | $12.77 | $11.05 | $11.62 | -1.23% | 248,400 |
| Jun 2012 | $10.06 | $11.77 | $9.76 | $11.77 | +14.61% | 500,600 |
| May 2012 | $11.00 | $11.15 | $9.36 | $10.27 | -6.55% | 346,600 |
| Apr 2012 | $11.57 | $11.75 | $10.24 | $10.99 | -5.67% | 319,800 |
| Mar 2012 | $11.31 | $11.88 | $10.77 | $11.65 | +3.51% | 309,000 |
| Feb 2012 | $10.35 | $12.30 | $10.28 | $11.25 | +9.49% | 251,800 |
| Jan 2012 | $11.12 | $11.75 | $10.25 | $10.28 | -5.30% | 382,200 |
| Dec 2011 | $11.38 | $11.40 | $9.57 | $10.85 | -4.74% | 355,200 |
| Nov 2011 | $11.05 | $12.00 | $9.21 | $11.39 | -0.96% | 328,600 |
| Oct 2011 | $10.02 | $12.49 | $8.88 | $11.50 | +13.81% | 461,400 |
| Sep 2011 | $11.25 | $11.33 | $9.14 | $10.11 | -10.06% | 442,000 |
| Aug 2011 | $11.76 | $12.56 | $10.00 | $11.24 | -3.02% | 524,600 |
| Jul 2011 | $11.19 | $13.25 | $10.74 | $11.59 | +3.58% | 395,200 |
| Jun 2011 | $11.12 | $12.88 | $9.75 | $11.19 | -0.13% | 1,071,200 |
| May 2011 | $12.63 | $12.63 | $11.00 | $11.20 | -11.15% | 309,800 |
| Apr 2011 | $13.38 | $14.38 | $12.47 | $12.61 | -5.76% | 214,400 |
| Mar 2011 | $12.65 | $13.61 | $11.85 | $13.38 | +6.74% | 504,200 |
| Feb 2011 | $14.23 | $16.17 | $12.19 | $12.53 | -11.35% | 523,800 |
| Jan 2011 | $15.59 | $16.48 | $13.88 | $14.14 | -8.77% | 372,400 |
| Dec 2010 | $12.43 | $16.56 | $11.94 | $15.49 | +24.91% | 1,186,200 |
| Nov 2010 | $11.33 | $12.40 | $10.96 | $12.40 | +9.42% | 246,600 |
| Oct 2010 | $11.85 | $12.29 | $11.18 | $11.34 | -3.02% | 478,800 |
| Sep 2010 | $12.43 | $13.06 | $11.67 | $11.69 | -6.13% | 349,200 |
| Aug 2010 | $12.98 | $13.40 | $11.76 | $12.45 | -1.63% | 199,800 |
| Jul 2010 | $13.82 | $13.82 | $11.67 | $12.66 | -6.13% | 394,800 |
| Jun 2010 | $14.25 | $14.79 | $13.33 | $13.49 | -4.03% | 481,200 |
| May 2010 | $14.13 | $14.83 | $13.23 | $14.05 | +0.44% | 177,600 |
| Apr 2010 | $14.08 | $14.82 | $13.44 | $13.99 | -0.64% | 130,800 |
| Mar 2010 | $14.53 | $15.00 | $13.52 | $14.08 | -5.15% | 517,200 |
| Feb 2010 | $14.97 | $15.34 | $14.22 | $14.85 | -0.02% | 557,400 |
| Jan 2010 | $15.85 | $15.93 | $13.88 | $14.85 | -5.68% | 411,000 |
| Dec 2009 | $15.70 | $16.49 | $14.07 | $15.74 | +1.06% | 802,200 |
| Nov 2009 | $14.71 | $16.36 | $14.60 | $15.58 | +6.22% | 484,200 |
| Oct 2009 | $12.62 | $15.00 | $12.41 | $14.67 | +16.56% | 888,000 |
| Sep 2009 | $12.85 | $13.12 | $11.46 | $12.58 | -1.96% | 640,200 |
| Aug 2009 | $13.28 | $13.65 | $12.42 | $12.84 | -3.83% | 493,200 |
| Jul 2009 | $12.39 | $14.00 | $11.51 | $13.35 | +9.80% | 391,800 |
| Jun 2009 | $14.28 | $14.50 | $11.61 | $12.16 | -15.70% | 1,384,800 |
| May 2009 | $11.71 | $14.49 | $10.35 | $14.42 | +25.30% | 750,600 |
| Apr 2009 | $10.41 | $12.50 | $10.41 | $11.51 | +10.78% | 465,600 |
| Mar 2009 | $9.93 | $10.78 | $7.00 | $10.39 | +2.48% | 906,600 |
| Feb 2009 | $11.58 | $12.50 | $10.14 | $10.14 | -11.63% | 139,800 |
| Jan 2009 | $11.68 | $12.76 | $10.77 | $11.47 | -1.80% | 166,800 |
| Dec 2008 | $11.22 | $12.16 | $10.89 | $11.68 | +0.11% | 384,600 |
| Nov 2008 | $11.88 | $11.91 | $9.64 | $11.67 | -0.01% | 339,600 |
| Oct 2008 | $13.17 | $14.06 | $9.57 | $11.67 | -11.39% | 879,600 |
| Sep 2008 | $13.57 | $16.65 | $12.85 | $13.17 | -0.09% | 580,200 |
| Aug 2008 | $13.26 | $14.07 | $12.67 | $13.18 | -2.86% | 453,600 |
| Jul 2008 | $13.73 | $13.91 | $12.09 | $13.57 | +1.75% | 316,800 |
| Jun 2008 | $15.00 | $15.33 | $13.17 | $13.33 | -10.99% | 485,400 |
| May 2008 | $13.70 | $15.59 | $13.02 | $14.98 | +10.49% | 273,600 |
| Apr 2008 | $13.17 | $15.49 | $12.88 | $13.56 | +3.71% | 379,800 |
| Mar 2008 | $13.08 | $14.15 | $12.50 | $13.07 | +1.19% | 428,400 |
| Feb 2008 | $14.10 | $14.18 | $12.09 | $12.92 | -9.33% | 628,800 |
| Jan 2008 | $15.30 | $15.67 | $14.02 | $14.25 | -8.51% | 584,400 |
| Dec 2007 | $15.01 | $16.19 | $14.39 | $15.58 | -0.47% | 324,000 |
| Nov 2007 | $16.95 | $16.95 | $14.84 | $15.65 | -4.75% | 196,200 |
| Oct 2007 | $16.22 | $16.68 | $15.05 | $16.43 | +0.23% | 296,400 |
| Sep 2007 | $14.70 | $16.39 | $14.40 | $16.39 | +6.89% | 273,000 |
| Aug 2007 | $14.73 | $16.28 | $14.12 | $15.33 | +2.32% | 526,200 |
| Jul 2007 | $14.33 | $15.83 | $14.33 | $14.99 | +3.70% | 395,400 |
| Jun 2007 | $14.96 | $15.13 | $14.29 | $14.45 | -3.06% | 372,000 |
| May 2007 | $14.51 | $15.80 | $14.30 | $14.91 | +1.43% | 334,800 |
| Apr 2007 | $14.82 | $15.24 | $14.12 | $14.70 | -1.60% | 246,000 |
| Mar 2007 | $14.18 | $14.94 | $13.34 | $14.94 | +5.11% | 332,400 |
| Feb 2007 | $14.13 | $14.93 | $12.91 | $14.21 | +0.26% | 398,400 |
| Jan 2007 | $15.68 | $15.77 | $13.97 | $14.17 | -8.92% | 184,200 |
| Dec 2006 | $15.60 | $16.69 | $14.71 | $15.56 | +1.49% | 203,400 |
| Nov 2006 | $13.53 | $15.35 | $12.58 | $15.33 | +13.93% | 396,600 |
| Oct 2006 | $12.66 | $13.52 | $11.44 | $13.46 | +6.86% | 679,800 |
| Sep 2006 | $11.28 | $13.01 | $11.08 | $12.59 | +12.56% | 612,600 |
| Aug 2006 | $11.11 | $11.30 | $10.40 | $11.19 | +0.10% | 591,000 |
| Jul 2006 | $14.55 | $14.64 | $10.67 | $11.18 | -22.72% | 579,600 |
| Jun 2006 | $14.66 | $17.00 | $12.58 | $14.46 | -1.26% | 1,498,800 |
| May 2006 | $13.07 | $15.36 | $12.47 | $14.65 | +15.04% | 313,200 |
| Apr 2006 | $11.50 | $13.09 | $10.95 | $12.73 | +11.11% | 184,200 |
| Mar 2006 | $11.21 | $12.17 | $10.83 | $11.46 | +1.48% | 201,600 |
| Feb 2006 | $10.59 | $11.79 | $10.55 | $11.29 | +6.64% | 116,400 |
| Jan 2006 | $11.01 | $11.65 | $10.43 | $10.59 | -4.95% | 202,800 |
| Dec 2005 | $11.41 | $11.66 | $10.99 | $11.14 | -2.35% | 76,800 |
| Nov 2005 | $11.46 | $11.75 | $11.04 | $11.41 | -3.00% | 256,800 |
| Oct 2005 | $11.43 | $11.87 | $11.11 | $11.76 | +2.74% | 388,200 |
| Sep 2005 | $9.93 | $11.45 | $9.85 | $11.45 | +15.79% | 207,600 |
| Aug 2005 | $10.08 | $10.32 | $8.96 | $9.89 | -1.93% | 232,800 |
| Jul 2005 | $8.58 | $10.08 | $8.58 | $10.08 | +17.36% | 167,400 |
| Jun 2005 | $8.79 | $8.98 | $8.11 | $8.59 | -1.43% | 150,600 |
| May 2005 | $7.25 | $9.31 | $6.95 | $8.72 | +19.68% | 240,000 |
| Apr 2005 | $8.60 | $8.77 | $7.00 | $7.28 | -15.34% | 139,800 |
| Mar 2005 | $8.67 | $9.32 | $8.34 | $8.60 | -0.62% | 214,200 |
| Feb 2005 | $8.13 | $8.88 | $8.08 | $8.66 | +7.09% | 129,000 |
| Jan 2005 | $7.20 | $8.08 | $6.84 | $8.08 | +7.80% | 129,600 |
| Dec 2004 | $6.97 | $8.00 | $6.13 | $7.50 | +7.99% | 278,400 |
| Nov 2004 | $5.84 | $6.94 | $5.50 | $6.94 | +18.82% | 77,400 |
| Oct 2004 | $5.33 | $6.04 | $5.33 | $5.84 | +6.69% | 42,000 |
| Sep 2004 | $5.58 | $5.88 | $5.34 | $5.48 | -1.91% | 49,800 |
| Aug 2004 | $5.33 | $5.88 | $5.26 | $5.58 | +2.32% | 210,000 |
| Jul 2004 | $5.50 | $5.63 | $5.30 | $5.46 | -2.99% | 153,000 |
| Jun 2004 | $6.00 | $6.00 | $5.29 | $5.63 | -6.28% | 137,400 |
| May 2004 | $5.32 | $6.42 | $5.13 | $6.00 | +12.88% | 83,400 |
| Apr 2004 | $6.28 | $6.28 | $5.00 | $5.32 | -12.87% | 115,200 |
| Mar 2004 | $5.25 | $6.29 | $5.00 | $6.10 | +16.22% | 85,200 |
| Feb 2004 | $5.32 | $5.50 | $5.08 | $5.25 | -2.27% | 154,200 |
| Jan 2004 | $5.17 | $5.54 | $5.01 | $5.37 | -2.33% | 55,800 |
| Dec 2003 | $4.97 | $5.67 | $4.80 | $5.50 | +10.70% | 59,400 |
| Nov 2003 | $4.82 | $5.15 | $4.79 | $4.97 | +3.11% | 37,800 |
| Oct 2003 | $5.02 | $5.26 | $4.76 | $4.82 | -3.95% | 285,000 |
| Sep 2003 | $4.92 | $5.16 | $4.85 | $5.02 | -2.08% | 63,000 |
| Aug 2003 | $5.15 | $5.31 | $4.67 | $5.12 | -0.55% | 77,400 |
| Jul 2003 | $4.67 | $5.50 | $4.67 | $5.15 | +10.39% | 60,000 |
| Jun 2003 | $4.39 | $4.89 | $4.39 | $4.67 | +1.08% | 1,077,000 |
| May 2003 | $3.91 | $5.00 | $3.61 | $4.62 | +18.48% | 172,800 |
| Apr 2003 | $3.71 | $3.92 | $3.50 | $3.90 | +4.94% | 151,800 |
| Mar 2003 | $3.87 | $4.33 | $3.33 | $3.71 | -4.46% | 111,600 |
| Feb 2003 | $4.19 | $4.53 | $3.88 | $3.89 | -7.09% | 184,200 |
| Jan 2003 | $4.55 | $4.73 | $4.18 | $4.18 | -9.39% | 54,000 |
| Dec 2002 | $3.97 | $4.81 | $3.71 | $4.62 | +11.25% | 888,600 |
| Nov 2002 | $3.17 | $4.15 | $3.17 | $4.15 | +31.05% | 58,800 |
| Oct 2002 | $3.56 | $3.91 | $3.17 | $3.17 | -11.01% | 259,800 |
| Sep 2002 | $3.95 | $3.97 | $3.55 | $3.56 | -9.80% | 298,800 |
| Aug 2002 | $4.18 | $4.18 | $3.77 | $3.95 | -5.66% | 87,000 |
| Jul 2002 | $4.50 | $5.00 | $3.75 | $4.18 | -7.07% | 51,000 |
| Jun 2002 | $4.75 | $5.02 | $4.36 | $4.50 | -10.00% | 120,600 |
| May 2002 | $5.07 | $5.20 | $4.67 | $5.00 | -4.61% | 75,000 |
| Apr 2002 | $5.29 | $5.67 | $4.51 | $5.24 | -1.72% | 230,400 |
| Mar 2002 | $4.83 | $5.83 | $4.50 | $5.33 | +8.95% | 157,200 |
| Feb 2002 | $4.99 | $5.04 | $4.07 | $4.90 | -0.78% | 419,400 |
| Jan 2002 | $3.41 | $5.08 | $3.41 | $4.93 | +50.94% | 312,000 |
| Dec 2001 | $2.99 | $3.43 | $2.99 | $3.27 | +9.43% | 36,600 |
| Nov 2001 | $2.86 | $3.09 | $2.79 | $2.99 | -3.13% | 105,000 |
| Oct 2001 | $2.84 | $3.08 | $2.78 | $3.08 | +8.63% | 282,600 |
| Sep 2001 | $3.19 | $3.33 | $2.79 | $2.84 | -10.89% | 75,600 |
| Aug 2001 | $2.92 | $3.33 | $2.92 | $3.19 | +9.14% | 61,200 |
| Jul 2001 | $2.58 | $3.33 | $2.58 | $2.92 | +12.97% | 112,800 |
| Jun 2001 | $2.97 | $2.97 | $2.50 | $2.58 | -12.92% | 61,200 |
| May 2001 | $3.31 | $3.31 | $2.94 | $2.97 | -11.00% | 73,200 |
| Apr 2001 | $3.48 | $3.50 | $3.29 | $3.33 | -6.98% | 142,200 |
| Mar 2001 | $2.92 | $3.67 | $2.88 | $3.58 | +22.85% | 297,000 |
| Feb 2001 | $3.00 | $3.17 | $2.85 | $2.92 | -2.78% | 269,400 |
| Jan 2001 | $2.50 | $3.17 | $2.50 | $3.00 | +20.00% | 268,200 |
| Dec 2000 | $2.60 | $2.77 | $2.44 | $2.50 | -4.00% | 847,200 |
| Nov 2000 | $2.83 | $2.83 | $2.54 | $2.60 | -8.09% | 277,800 |
| Oct 2000 | $2.65 | $2.86 | $2.59 | $2.83 | +7.09% | 1,441,800 |
| Sep 2000 | $2.90 | $2.98 | $2.58 | $2.65 | -8.63% | 1,080,000 |
| Aug 2000 | $3.21 | $3.21 | $2.89 | $2.90 | -9.74% | 186,000 |
| Jul 2000 | $2.86 | $3.33 | $2.86 | $3.21 | +12.00% | 44,400 |
| Jun 2000 | $3.42 | $3.42 | $2.38 | $2.86 | -7.72% | 217,800 |
| May 2000 | $3.23 | $3.33 | $3.10 | $3.10 | -7.45% | 630,000 |
| Apr 2000 | $3.54 | $3.92 | $3.05 | $3.35 | -5.29% | 271,200 |
| Mar 2000 | $4.05 | $4.06 | $2.73 | $3.54 | -12.60% | 513,000 |
| Feb 2000 | $3.93 | $4.21 | $3.93 | $4.05 | +3.18% | 378,600 |
| Jan 2000 | $4.31 | $4.48 | $3.84 | $3.93 | +0.27% | 405,600 |
| Dec 1999 | $3.73 | $4.29 | $3.73 | $3.92 | +5.62% | 203,400 |
| Nov 1999 | $3.88 | $4.17 | $3.33 | $3.71 | -4.30% | 1,062,000 |
| Oct 1999 | $3.88 | $4.00 | $3.57 | $3.88 | -1.85% | 562,200 |
| Sep 1999 | $3.75 | $4.33 | $3.60 | $3.95 | +5.28% | 1,170,600 |
| Aug 1999 | $3.83 | $3.92 | $3.73 | $3.75 | -2.17% | 49,200 |
| Jul 1999 | $4.29 | $4.31 | $3.71 | $3.83 | -10.68% | 313,800 |
| Jun 1999 | $4.13 | $4.29 | $4.10 | $4.29 | +4.04% | 726,000 |
| May 1999 | $3.71 | $4.33 | $3.67 | $4.13 | +6.45% | 337,800 |
| Apr 1999 | $3.79 | $3.88 | $3.54 | $3.88 | +1.09% | 1,345,800 |
| Mar 1999 | $4.25 | $4.39 | $3.83 | $3.83 | -16.36% | 169,800 |
| Feb 1999 | $4.58 | $4.58 | $4.17 | $4.58 | -3.93% | 155,400 |
| Jan 1999 | $4.33 | $4.81 | $4.33 | $4.77 | +8.02% | 48,000 |
| Dec 1998 | $4.00 | $4.50 | $3.83 | $4.42 | +1.92% | 184,800 |
| Nov 1998 | $4.33 | $4.33 | $3.92 | $4.33 | +8.33% | 13,800 |
| Oct 1998 | $3.63 | $5.00 | $3.25 | $4.00 | +10.34% | 148,200 |
| Sep 1998 | $3.94 | $4.00 | $3.42 | $3.63 | -20.91% | 48,600 |
| Aug 1998 | $5.00 | $5.17 | $4.42 | $4.58 | -8.33% | 88,800 |
| Jul 1998 | $5.42 | $5.50 | $4.50 | $5.00 | -7.69% | 63,000 |
| Jun 1998 | $5.42 | $5.50 | $5.33 | $5.42 | 0.00% | 226,800 |
| May 1998 | $5.83 | $5.83 | $5.42 | $5.42 | -7.14% | 55,800 |
| Apr 1998 | $5.42 | $6.21 | $5.42 | $5.83 | +7.69% | 128,400 |
| Mar 1998 | $5.33 | $5.44 | $5.00 | $5.42 | +1.56% | 208,800 |
| Feb 1998 | $5.25 | $5.63 | $5.02 | $5.33 | +3.22% | 173,400 |
| Jan 1998 | $5.23 | $5.50 | $5.00 | $5.17 | -1.20% | 63,000 |
| Dec 1997 | $5.67 | $6.08 | $5.23 | $5.23 | -10.99% | 42,600 |
| Nov 1997 | $6.21 | $6.21 | $5.44 | $5.88 | -5.37% | 9,600 |
| Oct 1997 | $5.83 | $6.33 | $5.33 | $6.21 | +9.56% | 414,000 |
| Sep 1997 | $4.25 | $5.67 | $4.25 | $5.67 | +33.33% | 94,200 |
| Aug 1997 | $4.42 | $4.54 | $4.21 | $4.25 | -3.77% | 43,800 |
| Jul 1997 | $4.42 | $4.58 | $4.29 | $4.42 | 0.00% | 218,400 |
| Jun 1997 | $4.23 | $4.50 | $4.13 | $4.42 | +4.43% | 229,200 |
| May 1997 | $4.29 | $4.33 | $4.17 | $4.23 | +1.50% | 58,200 |
| Apr 1997 | $4.19 | $4.33 | $4.08 | $4.17 | -0.50% | 61,800 |
| Mar 1997 | $4.10 | $4.33 | $4.08 | $4.19 | +2.55% | 250,200 |
| Feb 1997 | $4.38 | $4.38 | $4.00 | $4.08 | -6.67% | 366,600 |
| Jan 1997 | $4.17 | $4.79 | $4.13 | $4.38 | +5.00% | 708,000 |
| Dec 1996 | $3.42 | $4.23 | $3.42 | $4.17 | +17.65% | 279,600 |
| Nov 1996 | $3.50 | $3.67 | $3.42 | $3.54 | +1.19% | 411,000 |
| Oct 1996 | $3.42 | $3.54 | $3.42 | $3.50 | +2.44% | 264,600 |
| Sep 1996 | $3.42 | $3.67 | $3.42 | $3.42 | 0.00% | 112,200 |
| Aug 1996 | $3.42 | $3.67 | $3.42 | $3.42 | 0.00% | 91,800 |
| Jul 1996 | $3.44 | $3.54 | $3.42 | $3.42 | 0.00% | 82,200 |
| Jun 1996 | $3.38 | $3.58 | $3.38 | $3.42 | +1.24% | 108,600 |
| May 1996 | $3.35 | $3.50 | $3.33 | $3.38 | -1.22% | 549,600 |
| Apr 1996 | $3.29 | $3.50 | $3.29 | $3.42 | +1.24% | 552,000 |
| Mar 1996 | $3.46 | $3.67 | $3.28 | $3.38 | -2.41% | 603,600 |
| Feb 1996 | $3.50 | $3.67 | $3.40 | $3.46 | -1.19% | 642,000 |
| Jan 1996 | $3.42 | $3.67 | $3.42 | $3.50 | +2.44% | 446,400 |
| Dec 1995 | $3.42 | $3.46 | $3.21 | $3.42 | +20.59% | 72,600 |
| Nov 1995 | $3.63 | $3.75 | $2.83 | $2.83 | -21.84% | 253,200 |
| Oct 1995 | $3.50 | $3.75 | $3.50 | $3.63 | +3.57% | 169,800 |
| Sep 1995 | $3.75 | $3.75 | $3.50 | $3.50 | -6.67% | 54,000 |
| Aug 1995 | $3.50 | $3.75 | $3.50 | $3.75 | +7.14% | 300,600 |
| Jul 1995 | $3.58 | $3.75 | $3.42 | $3.50 | 0.00% | 124,200 |
| Jun 1995 | $3.67 | $3.67 | $3.50 | $3.50 | -4.55% | 90,600 |
| May 1995 | $3.52 | $3.67 | $3.52 | $3.67 | +4.76% | 101,400 |
| Apr 1995 | $3.50 | $3.67 | $3.50 | $3.50 | 0.00% | 112,200 |
| Mar 1995 | $3.75 | $3.75 | $3.33 | $3.50 | -6.41% | 1,116,600 |
| Feb 1995 | $3.25 | $3.83 | $3.25 | $3.74 | +15.06% | 474,000 |
| Jan 1995 | $2.96 | $3.42 | $2.96 | $3.25 | +9.86% | 202,200 |
| Dec 1994 | $2.83 | $3.04 | $2.83 | $2.96 | +4.41% | 358,200 |
| Nov 1994 | $2.96 | $3.02 | $2.83 | $2.83 | -5.56% | 449,400 |
| Oct 1994 | $2.96 | $3.05 | $2.96 | $3.00 | +1.41% | 191,400 |
| Sep 1994 | $2.96 | $3.17 | $2.96 | $2.96 | -1.39% | 248,400 |
| Aug 1994 | $3.08 | $3.38 | $2.96 | $3.00 | -2.70% | 1,903,800 |
| Jul 1994 | $2.50 | $3.29 | $2.50 | $3.08 | +23.33% | 765,000 |
| Jun 1994 | $2.33 | $2.58 | $2.33 | $2.50 | +7.14% | 364,200 |
| May 1994 | $2.33 | $2.46 | $2.33 | $2.33 | -2.61% | 378,000 |
| Apr 1994 | $2.38 | $2.46 | $2.33 | $2.40 | +0.88% | 183,000 |
| Mar 1994 | $2.33 | $2.46 | $2.33 | $2.38 | +1.79% | 364,200 |
| Feb 1994 | $2.29 | $2.46 | $2.29 | $2.33 | -5.08% | 136,200 |
| Jan 1994 | $2.17 | $2.46 | $2.17 | $2.46 | +5.36% | 177,600 |
| Dec 1993 | $2.13 | $2.33 | $2.04 | $2.33 | +14.28% | 146,400 |
| Nov 1993 | $2.29 | $2.29 | $2.04 | $2.04 | -10.91% | 75,600 |
| Oct 1993 | $2.15 | $2.29 | $2.04 | $2.29 | +6.80% | 48,000 |
| Sep 1993 | $2.04 | $2.29 | $2.04 | $2.15 | +5.10% | 324,600 |
| Aug 1993 | $2.10 | $2.21 | $2.04 | $2.04 | -2.97% | 274,200 |
| Jul 1993 | $2.23 | $2.29 | $2.04 | $2.10 | +3.06% | 140,400 |
| Jun 1993 | $2.17 | $2.17 | $2.04 | $2.04 | -3.92% | 318,600 |
| May 1993 | $2.13 | $2.29 | $2.04 | $2.13 | -0.97% | 658,200 |
| Apr 1993 | $2.04 | $2.29 | $2.04 | $2.15 | +0.98% | 172,800 |
| Mar 1993 | $2.13 | $2.29 | $2.04 | $2.13 | -7.27% | 100,200 |
| Feb 1993 | $2.04 | $2.29 | $2.04 | $2.29 | +12.24% | 196,800 |
| Jan 1993 | $2.10 | $2.17 | $2.04 | $2.04 | -2.97% | 175,800 |
| Dec 1992 | $1.96 | $2.21 | $1.96 | $2.10 | +7.45% | 293,400 |
| Nov 1992 | $1.92 | $2.02 | $1.92 | $1.96 | +2.17% | 90,600 |
| Oct 1992 | $1.92 | $1.92 | $1.92 | $1.92 | 0.00% | 8,400 |
| Sep 1992 | $1.92 | $2.17 | $1.92 | $1.92 | 0.00% | 47,400 |
| Aug 1992 | $2.13 | $2.13 | $1.92 | $1.92 | 0.00% | 118,200 |
| Jul 1992 | $2.17 | $2.17 | $1.92 | $1.92 | -11.54% | 727,800 |
| Jun 1992 | $2.13 | $2.17 | $1.96 | $2.17 | 0.00% | 36,600 |
| May 1992 | $1.96 | $2.17 | $1.96 | $2.17 | +8.34% | 142,200 |
| Apr 1992 | $2.13 | $2.13 | $1.96 | $2.00 | -4.00% | 183,000 |
| Mar 1992 | $1.88 | $2.08 | $1.88 | $2.08 | +2.04% | 477,000 |
| Feb 1992 | $2.00 | $2.08 | $1.88 | $2.04 | +2.09% | 597,600 |
| Jan 1992 | $2.00 | $2.13 | $1.79 | $2.00 | 0.00% | 359,400 |
| Dec 1991 | $1.88 | $2.00 | $1.75 | $2.00 | +6.67% | 262,200 |
| Nov 1991 | $2.00 | $2.00 | $1.75 | $1.88 | +7.14% | 82,800 |
| Oct 1991 | $1.75 | $1.85 | $1.75 | $1.75 | 0.00% | 39,000 |
| Sep 1991 | $2.00 | $2.00 | $1.75 | $1.75 | -12.50% | 321,000 |
| Aug 1991 | $2.00 | $2.00 | $1.75 | $2.00 | 0.00% | 188,400 |
| Jul 1991 | $1.75 | $2.00 | $1.75 | $2.00 | 0.00% | 94,200 |
| Jun 1991 | $1.88 | $2.00 | $1.75 | $2.00 | +14.29% | 229,800 |
| May 1991 | $1.92 | $2.00 | $1.75 | $1.75 | -8.70% | 32,400 |
| Apr 1991 | $1.88 | $1.92 | $1.75 | $1.92 | +2.22% | 162,000 |
| Mar 1991 | $1.75 | $1.96 | $1.75 | $1.88 | 0.00% | 50,400 |
| Feb 1991 | $1.67 | $1.88 | $1.63 | $1.88 | +12.50% | 69,600 |
| Jan 1991 | $1.83 | $1.83 | $1.58 | $1.67 | -1.23% | 414,000 |
| Dec 1990 | $1.81 | $1.83 | $1.58 | $1.69 | -6.90% | 290,400 |
| Nov 1990 | $1.83 | $1.85 | $1.65 | $1.81 | -1.13% | 838,800 |
| Oct 1990 | $1.92 | $2.08 | $1.83 | $1.83 | -4.35% | 56,400 |
| Sep 1990 | $2.00 | $2.17 | $1.92 | $1.92 | 0.00% | 199,200 |
| Aug 1990 | $2.10 | $2.29 | $1.92 | $1.92 | -8.91% | 1,127,400 |
| Jul 1990 | $2.21 | $2.21 | $2.08 | $2.10 | -4.71% | 139,200 |
| Jun 1990 | $2.21 | $2.23 | $2.08 | $2.21 | -5.36% | 334,800 |
| May 1990 | $2.21 | $2.33 | $2.17 | $2.33 | +5.66% | 1,064,400 |
| Apr 1990 | $2.25 | $2.33 | $2.21 | $2.21 | -1.85% | 391,200 |
| Mar 1990 | $2.25 | $2.38 | $2.17 | $2.25 | -4.43% | 2,720,400 |
| Feb 1990 | $2.29 | $2.42 | $2.21 | $2.35 | +2.73% | 92,400 |
| Jan 1990 | $2.42 | $2.50 | $2.29 | $2.29 | -5.17% | 524,400 |
| Dec 1989 | $2.44 | $2.50 | $2.33 | $2.42 | -0.85% | 88,800 |
| Nov 1989 | $2.58 | $2.71 | $2.33 | $2.44 | -5.64% | 1,540,800 |
| Oct 1989 | $2.69 | $2.71 | $2.58 | $2.58 | -7.46% | 78,600 |
| Sep 1989 | $2.67 | $2.83 | $2.58 | $2.79 | +4.69% | 651,000 |
| Aug 1989 | $2.63 | $2.92 | $2.63 | $2.67 | +1.59% | 579,000 |
| Jul 1989 | $2.71 | $2.75 | $2.63 | $2.63 | -3.08% | 55,800 |
| Jun 1989 | $2.58 | $2.75 | $2.58 | $2.71 | +4.84% | 275,400 |
| May 1989 | $2.38 | $2.75 | $2.38 | $2.58 | +8.77% | 304,200 |
| Apr 1989 | $2.15 | $2.83 | $2.08 | $2.38 | +10.68% | 453,600 |
| Mar 1989 | $2.08 | $2.21 | $2.08 | $2.15 | -2.83% | 156,600 |
| Feb 1989 | $2.00 | $2.21 | $2.00 | $2.21 | +9.28% | 136,800 |
| Jan 1989 | $2.08 | $2.21 | $1.92 | $2.02 | -3.00% | 110,400 |
| Dec 1988 | $2.13 | $2.17 | $1.96 | $2.08 | -1.96% | 109,200 |
| Nov 1988 | $2.13 | $2.33 | $2.04 | $2.13 | 0.00% | 151,800 |
| Oct 1988 | $2.21 | $2.29 | $2.13 | $2.13 | -3.77% | 189,600 |
| Sep 1988 | $2.52 | $2.52 | $2.17 | $2.21 | -13.12% | 59,400 |
| Aug 1988 | $2.58 | $2.58 | $2.46 | $2.54 | -1.61% | 157,200 |
| Jul 1988 | $2.33 | $2.69 | $2.29 | $2.58 | +10.71% | 569,400 |
| Jun 1988 | $2.04 | $2.42 | $2.00 | $2.33 | +9.80% | 153,600 |
| May 1988 | $2.25 | $2.25 | $2.13 | $2.13 | -1.92% | 136,200 |
| Apr 1988 | $2.38 | $2.38 | $2.17 | $2.17 | -8.77% | 2,302,200 |
| Mar 1988 | $2.13 | $2.40 | $1.96 | $2.38 | +11.76% | 1,040,400 |
| Feb 1988 | $1.71 | $2.13 | $1.67 | $2.13 | +24.39% | 460,800 |
| Jan 1988 | $1.58 | $1.75 | $1.48 | $1.71 | 0.00% | 1,462,200 |
| Dec 1987 | $1.54 | $1.71 | $1.46 | $1.71 | +10.81% | 171,600 |
| Nov 1987 | $1.33 | $1.75 | $1.33 | $1.54 | +15.63% | 1,182,600 |
| Oct 1987 | $1.79 | $2.06 | $1.25 | $1.33 | -30.44% | 459,600 |
| Sep 1987 | $1.79 | $1.92 | $1.71 | $1.92 | +6.98% | 184,200 |
| Aug 1987 | $2.08 | $2.08 | $1.75 | $1.79 | -14.00% | 1,273,200 |
| Jul 1987 | $2.04 | $2.25 | $1.88 | $2.08 | +2.04% | 639,000 |
| Jun 1987 | $1.79 | $2.04 | $1.79 | $2.04 | +13.95% | 420,600 |
| May 1987 | $2.08 | $2.13 | $1.75 | $1.79 | -14.00% | 105,600 |
| Apr 1987 | $2.00 | $2.17 | $1.92 | $2.08 | +4.16% | 495,600 |
| Mar 1987 | $2.13 | $2.17 | $1.92 | $2.00 | -5.88% | 417,000 |
| Feb 1987 | $1.88 | $2.25 | $1.88 | $2.13 | +13.33% | 327,000 |
| Jan 1987 | $1.50 | $2.00 | $1.50 | $1.88 | +25.00% | 829,200 |
| Dec 1986 | $1.46 | $1.67 | $1.46 | $1.50 | +2.86% | 525,600 |
| Nov 1986 | $1.42 | $1.63 | $1.42 | $1.46 | +2.94% | 246,600 |
| Oct 1986 | $1.42 | $1.67 | $1.42 | $1.42 | 0.00% | 682,800 |
| Sep 1986 | $1.54 | $1.75 | $1.33 | $1.42 | -5.55% | 1,282,200 |
| Aug 1986 | $1.88 | $2.08 | $1.50 | $1.50 | -20.00% | 468,600 |
| Jul 1986 | $1.75 | $2.79 | $1.75 | $1.88 | – | 1,464,600 |
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% |