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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.00 | $19.23 | $18.27 | $18.75 | -1.63% | 573,718 |
| Oct 19, 2026 | $19.16 | $19.82 | $18.61 | $19.06 | -0.94% | 563,456 |
| Oct 12, 2026 | $20.20 | $20.56 | $18.98 | $19.24 | -3.99% | 527,845 |
| Oct 5, 2026 | $20.30 | $20.60 | $19.60 | $20.04 | -1.18% | 523,223 |
| Sep 28, 2026 | $21.13 | $21.27 | $20.27 | $20.28 | -3.93% | 387,094 |
| Sep 21, 2026 | $21.03 | $21.68 | $20.94 | $21.11 | +0.38% | 484,732 |
| Sep 14, 2026 | $22.17 | $22.34 | $20.90 | $21.03 | -5.06% | 635,858 |
| Sep 8, 2026 | $22.46 | $22.59 | $21.86 | $22.15 | -1.95% | 467,812 |
| Aug 31, 2026 | $22.37 | $22.81 | $21.77 | $22.59 | +1.85% | 549,327 |
| Aug 24, 2026 | $22.83 | $23.09 | $21.83 | $22.18 | -2.20% | 424,334 |
| Aug 17, 2026 | $22.02 | $22.80 | $21.80 | $22.68 | +2.44% | 584,511 |
| Aug 10, 2026 | $21.96 | $23.40 | $21.55 | $22.14 | +1.00% | 418,250 |
| Aug 3, 2026 | $22.60 | $23.13 | $21.08 | $21.92 | -1.79% | 695,450 |
| Jul 27, 2026 | $23.59 | $24.05 | $22.28 | $22.32 | -4.70% | 403,750 |
| Jul 20, 2026 | $24.03 | $24.15 | $23.14 | $23.42 | -2.54% | 429,276 |
| Jul 13, 2026 | $24.10 | $24.82 | $23.87 | $24.03 | +0.21% | 254,718 |
| Jul 6, 2026 | $25.17 | $25.58 | $23.92 | $23.98 | -5.25% | 256,795 |
| Jun 29, 2026 | $25.48 | $25.74 | $24.90 | $25.31 | -0.28% | 201,616 |
| Jun 22, 2026 | $23.54 | $25.50 | $23.54 | $25.38 | +7.00% | 541,954 |
| Jun 15, 2026 | $24.09 | $24.09 | $23.19 | $23.72 | -0.29% | 205,108 |
| Jun 8, 2026 | $23.58 | $24.26 | $23.48 | $23.79 | +1.06% | 254,074 |
| Jun 1, 2026 | $23.13 | $23.80 | $22.86 | $23.54 | +1.86% | 246,238 |
| May 26, 2026 | $22.65 | $23.55 | $22.16 | $23.11 | +2.12% | 266,161 |
| May 18, 2026 | $21.87 | $23.43 | $21.87 | $22.63 | +3.14% | 439,973 |
| May 11, 2026 | $21.04 | $22.98 | $21.01 | $21.94 | +3.78% | 732,140 |
| May 4, 2026 | $21.00 | $21.53 | $20.62 | $21.14 | +0.57% | 326,087 |
| Apr 27, 2026 | $21.52 | $21.77 | $20.66 | $21.02 | -2.64% | 217,266 |
| Apr 20, 2026 | $22.16 | $22.27 | $21.24 | $21.59 | -3.18% | 201,195 |
| Apr 13, 2026 | $22.19 | $22.60 | $21.68 | $22.30 | -1.02% | 280,525 |
| Apr 6, 2026 | $21.95 | $23.09 | $21.91 | $22.53 | +2.13% | 239,890 |
| Mar 30, 2026 | $21.75 | $22.57 | $21.61 | $22.06 | +2.13% | 238,633 |
| Mar 23, 2026 | $21.19 | $22.11 | $20.53 | $21.60 | +3.90% | 419,836 |
| Mar 16, 2026 | $22.78 | $23.30 | $20.61 | $20.79 | -7.89% | 631,070 |
| Mar 9, 2026 | $23.20 | $23.33 | $22.24 | $22.57 | -3.22% | 317,819 |
| Mar 2, 2026 | $23.73 | $24.48 | $23.01 | $23.32 | -2.59% | 246,005 |
| Feb 23, 2026 | $24.05 | $24.25 | $23.66 | $23.94 | -1.03% | 205,751 |
| Feb 17, 2026 | $23.82 | $24.25 | $23.52 | $24.19 | +1.64% | 172,947 |
| Feb 9, 2026 | $23.92 | $24.35 | $23.33 | $23.80 | -0.67% | 246,973 |
| Feb 2, 2026 | $23.95 | $24.38 | $23.36 | $23.96 | +0.21% | 434,621 |
| Jan 26, 2026 | $23.58 | $24.00 | $23.00 | $23.91 | +1.27% | 222,580 |
| Jan 20, 2026 | $23.83 | $24.19 | $23.42 | $23.61 | -1.91% | 131,409 |
| Jan 12, 2026 | $23.14 | $24.62 | $23.14 | $24.07 | +3.30% | 303,137 |
| Jan 5, 2026 | $22.77 | $23.62 | $22.77 | $23.30 | +2.33% | 264,336 |
| Dec 29, 2025 | $22.70 | $23.16 | $22.51 | $22.77 | +0.09% | 328,860 |
| Dec 22, 2025 | $22.32 | $23.03 | $22.22 | $22.75 | +1.88% | 280,768 |
| Dec 15, 2025 | $23.50 | $23.70 | $22.17 | $22.33 | -4.57% | 443,541 |
| Dec 8, 2025 | $23.21 | $23.75 | $23.03 | $23.40 | +0.82% | 370,611 |
| Dec 1, 2025 | $23.40 | $24.78 | $22.68 | $23.21 | -0.43% | 335,034 |
| Nov 24, 2025 | $23.17 | $23.94 | $22.69 | $23.31 | +0.26% | 536,690 |
| Nov 17, 2025 | $24.40 | $24.68 | $22.75 | $23.25 | -5.30% | 328,684 |
| Nov 10, 2025 | $23.30 | $24.56 | $23.30 | $24.55 | +5.41% | 408,385 |
| Nov 3, 2025 | $23.75 | $24.03 | $21.68 | $23.29 | -1.73% | 518,522 |
| Oct 27, 2025 | $24.99 | $25.04 | $22.95 | $23.70 | -5.14% | 339,230 |
| Oct 20, 2025 | $25.35 | $25.55 | $24.62 | $24.99 | -1.13% | 240,914 |
| Oct 13, 2025 | $24.15 | $25.29 | $23.79 | $25.27 | +5.12% | 289,508 |
| Oct 6, 2025 | $24.37 | $24.55 | $23.71 | $24.04 | -0.66% | 284,184 |
| Sep 29, 2025 | $24.55 | $24.55 | $23.52 | $24.20 | -1.47% | 251,087 |
| Sep 22, 2025 | $24.64 | $25.04 | $23.97 | $24.56 | +0.24% | 354,730 |
| Sep 15, 2025 | $25.18 | $25.49 | $24.42 | $24.50 | -2.97% | 381,105 |
| Sep 8, 2025 | $25.54 | $25.58 | $24.96 | $25.25 | -0.86% | 200,347 |
| Sep 2, 2025 | $25.60 | $25.81 | $25.12 | $25.47 | -0.89% | 154,003 |
| Aug 25, 2025 | $26.08 | $26.32 | $25.33 | $25.70 | -1.98% | 199,267 |
| Aug 18, 2025 | $25.93 | $26.49 | $25.41 | $26.22 | +1.47% | 175,571 |
| Aug 11, 2025 | $26.10 | $26.99 | $25.60 | $25.84 | -0.56% | 215,635 |
| Aug 4, 2025 | $26.11 | $26.78 | $24.72 | $25.99 | +0.13% | 246,474 |
| Jul 28, 2025 | $27.20 | $27.40 | $25.89 | $25.95 | -4.67% | 169,815 |
| Jul 21, 2025 | $26.93 | $27.50 | $26.93 | $27.22 | +1.04% | 166,734 |
| Jul 14, 2025 | $26.89 | $27.45 | $26.54 | $26.94 | -0.33% | 287,936 |
| Jul 7, 2025 | $27.08 | $27.36 | $26.60 | $27.03 | -0.77% | 181,171 |
| Jun 30, 2025 | $27.51 | $27.56 | $26.78 | $27.24 | -1.09% | 174,066 |
| Jun 23, 2025 | $26.79 | $27.71 | $26.73 | $27.54 | +2.91% | 376,446 |
| Jun 16, 2025 | $27.06 | $27.48 | $26.71 | $26.76 | -0.41% | 196,814 |
| Jun 9, 2025 | $27.06 | $27.98 | $26.81 | $26.87 | +0.04% | 194,021 |
| Jun 2, 2025 | $27.19 | $27.77 | $26.75 | $26.86 | -0.96% | 210,962 |
| May 27, 2025 | $26.74 | $28.35 | $26.70 | $27.12 | +2.46% | 254,398 |
| May 19, 2025 | $26.57 | $27.67 | $26.16 | $26.47 | -0.41% | 273,999 |
| May 12, 2025 | $27.91 | $28.02 | $25.92 | $26.58 | -2.82% | 257,180 |
| May 5, 2025 | $27.78 | $28.45 | $27.28 | $27.35 | -2.01% | 172,799 |
| Apr 28, 2025 | $26.56 | $28.18 | $26.34 | $27.91 | +4.38% | 219,795 |
| Apr 21, 2025 | $26.61 | $28.37 | $26.21 | $26.74 | -0.52% | 246,968 |
| Apr 14, 2025 | $27.96 | $27.96 | $26.27 | $26.88 | +0.98% | 203,288 |
| Apr 7, 2025 | $27.37 | $28.01 | $25.37 | $26.62 | -4.72% | 364,300 |
| Mar 31, 2025 | $28.37 | $29.69 | $27.25 | $27.94 | -2.55% | 378,550 |
| Mar 24, 2025 | $28.56 | $29.07 | $28.19 | $28.67 | +1.52% | 154,434 |
| Mar 17, 2025 | $27.72 | $29.10 | $27.49 | $28.24 | +1.35% | 229,212 |
| Mar 10, 2025 | $29.70 | $29.86 | $27.20 | $27.87 | -6.40% | 240,428 |
| Mar 3, 2025 | $31.50 | $31.99 | $29.24 | $29.77 | -5.13% | 258,126 |
| Feb 24, 2025 | $30.98 | $31.64 | $30.86 | $31.38 | +2.05% | 165,287 |
| Feb 18, 2025 | $31.13 | $31.66 | $30.47 | $30.75 | -1.57% | 86,161 |
| Feb 10, 2025 | $31.27 | $31.94 | $30.83 | $31.24 | +0.39% | 120,220 |
| Feb 3, 2025 | $30.06 | $31.30 | $30.02 | $31.12 | +1.90% | 189,815 |
| Jan 27, 2025 | $30.54 | $31.39 | $30.38 | $30.54 | -0.10% | 109,758 |
| Jan 21, 2025 | $30.70 | $30.88 | $29.68 | $30.57 | +0.43% | 136,003 |
| Jan 13, 2025 | $28.65 | $30.57 | $28.58 | $30.44 | +5.92% | 143,210 |
| Jan 6, 2025 | $30.01 | $30.47 | $28.65 | $28.74 | -4.45% | 111,162 |
| Dec 30, 2024 | $29.68 | $30.80 | $29.66 | $30.08 | +1.11% | 69,916 |
| Dec 23, 2024 | $30.04 | $30.27 | $29.53 | $29.75 | -1.00% | 65,347 |
| Dec 16, 2024 | $31.83 | $31.84 | $29.54 | $30.05 | -4.27% | 163,723 |
| Dec 9, 2024 | $31.76 | $32.27 | $31.34 | $31.39 | -1.29% | 100,987 |
| Dec 2, 2024 | $31.78 | $32.00 | $31.31 | $31.80 | -0.25% | 108,844 |
| Nov 25, 2024 | $33.00 | $33.00 | $31.51 | $31.88 | -1.85% | 99,251 |
| Nov 18, 2024 | $31.12 | $32.50 | $30.95 | $32.48 | +4.20% | 251,272 |
| Nov 11, 2024 | $31.42 | $31.70 | $30.45 | $31.17 | +0.13% | 138,026 |
| Nov 4, 2024 | $28.70 | $31.23 | $28.70 | $31.13 | +7.34% | 163,818 |
| Oct 28, 2024 | $29.46 | $29.72 | $28.96 | $29.00 | -0.68% | 69,404 |
| Oct 21, 2024 | $30.04 | $30.07 | $29.20 | $29.20 | -3.31% | 65,698 |
| Oct 14, 2024 | $29.82 | $30.50 | $29.35 | $30.20 | +0.87% | 110,910 |
| Oct 7, 2024 | $29.92 | $30.09 | $29.19 | $29.94 | -0.63% | 82,716 |
| Sep 30, 2024 | $29.89 | $30.30 | $29.13 | $30.13 | +0.53% | 68,880 |
| Sep 23, 2024 | $29.66 | $30.04 | $29.11 | $29.97 | +1.80% | 81,263 |
| Sep 16, 2024 | $29.81 | $30.66 | $29.12 | $29.44 | -0.57% | 179,647 |
| Sep 9, 2024 | $28.41 | $29.76 | $28.25 | $29.61 | +4.08% | 79,912 |
| Sep 3, 2024 | $29.26 | $30.11 | $28.38 | $28.45 | -3.95% | 70,003 |
| Aug 26, 2024 | $29.65 | $30.19 | $29.33 | $29.62 | -0.07% | 143,441 |
| Aug 19, 2024 | $29.50 | $29.66 | $28.42 | $29.64 | +0.65% | 117,238 |
| Aug 12, 2024 | $29.00 | $29.73 | $28.54 | $29.45 | +0.34% | 96,817 |
| Aug 5, 2024 | $27.30 | $29.62 | $26.99 | $29.35 | +3.64% | 140,094 |
| Jul 29, 2024 | $30.25 | $30.47 | $28.11 | $28.32 | -6.44% | 140,980 |
| Jul 22, 2024 | $29.23 | $30.88 | $28.99 | $30.27 | +4.31% | 123,676 |
| Jul 15, 2024 | $29.20 | $30.99 | $28.94 | $29.02 | -0.38% | 185,177 |
| Jul 8, 2024 | $27.97 | $29.60 | $27.12 | $29.13 | +5.12% | 123,413 |
| Jul 1, 2024 | $28.38 | $28.64 | $27.50 | $27.71 | -2.84% | 68,068 |
| Jun 24, 2024 | $28.00 | $29.14 | $27.60 | $28.52 | +2.44% | 209,273 |
| Jun 17, 2024 | $29.15 | $29.55 | $27.75 | $27.84 | -4.72% | 159,892 |
| Jun 10, 2024 | $29.90 | $30.50 | $29.03 | $29.22 | -2.18% | 91,536 |
| Jun 3, 2024 | $30.96 | $30.96 | $29.77 | $29.87 | -2.39% | 60,738 |
| May 28, 2024 | $30.72 | $31.50 | $30.25 | $30.60 | +0.20% | 95,491 |
| May 20, 2024 | $29.91 | $30.67 | $28.93 | $30.54 | +1.53% | 131,343 |
| May 13, 2024 | $30.55 | $30.81 | $29.82 | $30.08 | -1.76% | 99,873 |
| May 6, 2024 | $31.36 | $31.77 | $30.20 | $30.62 | -1.23% | 102,903 |
| Apr 29, 2024 | $30.73 | $31.37 | $30.24 | $31.00 | +1.87% | 83,935 |
| Apr 22, 2024 | $30.60 | $30.99 | $30.04 | $30.43 | +0.23% | 90,945 |
| Apr 15, 2024 | $30.41 | $30.70 | $29.00 | $30.36 | +1.73% | 113,381 |
| Apr 8, 2024 | $30.48 | $30.70 | $29.65 | $29.85 | -1.50% | 102,442 |
| Apr 1, 2024 | $30.85 | $30.88 | $29.19 | $30.30 | -1.30% | 85,746 |
| Mar 25, 2024 | $29.95 | $30.85 | $29.23 | $30.70 | +2.42% | 68,386 |
| Mar 18, 2024 | $30.28 | $30.99 | $29.52 | $29.98 | -1.69% | 96,608 |
| Mar 11, 2024 | $30.52 | $31.25 | $29.83 | $30.49 | -0.64% | 165,878 |
| Mar 4, 2024 | $30.05 | $31.29 | $30.00 | $30.69 | +2.28% | 102,330 |
| Feb 26, 2024 | $30.01 | $30.67 | $30.00 | $30.00 | 0.00% | 64,834 |
| Feb 20, 2024 | $30.12 | $30.29 | $29.57 | $30.00 | -0.96% | 78,436 |
| Feb 12, 2024 | $30.81 | $31.32 | $28.80 | $30.29 | -0.69% | 140,938 |
| Feb 5, 2024 | $29.48 | $30.90 | $29.06 | $30.50 | +3.21% | 94,646 |
| Jan 29, 2024 | $29.47 | $30.78 | $28.99 | $29.55 | -0.76% | 89,198 |
| Jan 22, 2024 | $29.48 | $30.62 | $28.62 | $29.78 | +1.05% | 94,708 |
| Jan 16, 2024 | $29.18 | $29.70 | $28.01 | $29.47 | -0.52% | 69,774 |
| Jan 8, 2024 | $29.30 | $30.22 | $29.25 | $29.62 | +0.20% | 63,814 |
| Jan 2, 2024 | $31.50 | $31.94 | $29.51 | $29.56 | -5.98% | 80,974 |
| Dec 26, 2023 | $32.46 | $32.50 | $31.44 | $31.44 | -2.65% | 73,718 |
| Dec 18, 2023 | $31.62 | $32.42 | $30.86 | $32.30 | +3.03% | 117,334 |
| Dec 11, 2023 | $29.70 | $32.00 | $29.22 | $31.35 | +6.80% | 212,284 |
| Dec 4, 2023 | $29.00 | $29.50 | $28.38 | $29.35 | +1.26% | 83,506 |
| Nov 27, 2023 | $28.84 | $29.25 | $27.38 | $28.99 | -0.40% | 112,846 |
| Nov 20, 2023 | $28.66 | $29.38 | $28.59 | $29.10 | +0.33% | 51,544 |
| Nov 13, 2023 | $28.25 | $29.94 | $28.00 | $29.01 | +2.31% | 120,832 |
| Nov 6, 2023 | $26.95 | $28.70 | $26.75 | $28.35 | +3.15% | 104,802 |
| Oct 30, 2023 | $27.13 | $28.52 | $26.75 | $27.49 | +1.72% | 86,694 |
| Oct 23, 2023 | $27.78 | $27.78 | $26.75 | $27.02 | -0.15% | 80,526 |
| Oct 16, 2023 | $27.64 | $28.48 | $26.76 | $27.06 | -2.10% | 110,478 |
| Oct 9, 2023 | $27.32 | $28.63 | $27.32 | $27.64 | +0.47% | 95,592 |
| Oct 2, 2023 | $26.77 | $27.87 | $26.60 | $27.51 | +1.95% | 100,354 |
| Sep 25, 2023 | $27.98 | $28.00 | $26.81 | $26.99 | -2.69% | 85,022 |
| Sep 18, 2023 | $28.56 | $28.91 | $27.30 | $27.73 | -3.48% | 93,270 |
| Sep 11, 2023 | $28.30 | $29.11 | $27.89 | $28.73 | +3.42% | 169,794 |
| Sep 5, 2023 | $28.27 | $28.27 | $27.48 | $27.78 | -2.56% | 84,388 |
| Aug 28, 2023 | $28.04 | $28.75 | $27.71 | $28.51 | +2.09% | 102,106 |
| Aug 21, 2023 | $28.24 | $28.50 | $27.76 | $27.93 | -1.12% | 83,676 |
| Aug 14, 2023 | $28.27 | $28.63 | $27.50 | $28.24 | -0.88% | 176,946 |
| Aug 7, 2023 | $28.18 | $28.71 | $28.03 | $28.49 | +0.80% | 119,412 |
| Jul 31, 2023 | $28.40 | $28.84 | $27.93 | $28.27 | -0.53% | 77,150 |
| Jul 24, 2023 | $29.09 | $29.09 | $27.75 | $28.42 | -2.52% | 88,522 |
| Jul 17, 2023 | $28.85 | $29.55 | $28.31 | $29.15 | +2.05% | 124,320 |
| Jul 10, 2023 | $27.90 | $28.90 | $27.76 | $28.57 | +2.68% | 101,256 |
| Jul 3, 2023 | $28.52 | $28.52 | $27.23 | $27.82 | -3.35% | 109,754 |
| Jun 26, 2023 | $28.49 | $29.24 | $27.96 | $28.79 | +2.82% | 83,458 |
| Jun 20, 2023 | $29.05 | $29.46 | $27.74 | $28.00 | -4.78% | 141,994 |
| Jun 12, 2023 | $30.02 | $30.50 | $28.75 | $29.40 | -1.93% | 149,736 |
| Jun 5, 2023 | $29.12 | $30.71 | $28.16 | $29.98 | +2.60% | 227,482 |
| May 30, 2023 | $27.17 | $29.45 | $26.23 | $29.22 | +7.23% | 1,100,516 |
| May 22, 2023 | $26.89 | $28.25 | $26.58 | $27.25 | +0.37% | 293,262 |
| May 15, 2023 | $27.50 | $27.50 | $26.50 | $27.15 | -1.42% | 231,318 |
| May 8, 2023 | $28.44 | $28.97 | $27.01 | $27.54 | -3.28% | 117,878 |
| May 1, 2023 | $29.00 | $29.33 | $27.91 | $28.48 | -1.81% | 81,590 |
| Apr 24, 2023 | $29.57 | $29.57 | $28.44 | $29.00 | +0.55% | 47,554 |
| Apr 17, 2023 | $29.76 | $30.15 | $28.71 | $28.84 | -3.06% | 72,916 |
| Apr 10, 2023 | $28.73 | $30.21 | $28.63 | $29.75 | +3.64% | 125,828 |
| Apr 3, 2023 | $28.75 | $29.03 | $28.04 | $28.71 | -0.81% | 46,636 |
| Mar 27, 2023 | $27.98 | $28.99 | $27.98 | $28.94 | +1.72% | 55,022 |
| Mar 20, 2023 | $28.88 | $29.58 | $27.51 | $28.45 | -1.64% | 83,512 |
| Mar 13, 2023 | $27.63 | $29.19 | $27.30 | $28.93 | +3.30% | 146,252 |
| Mar 6, 2023 | $26.76 | $29.94 | $26.72 | $28.00 | +3.86% | 121,304 |
| Feb 27, 2023 | $27.85 | $28.00 | $26.75 | $26.96 | -3.04% | 85,934 |
| Feb 21, 2023 | $28.66 | $28.85 | $27.59 | $27.81 | -4.61% | 69,232 |
| Feb 13, 2023 | $29.00 | $29.47 | $28.69 | $29.15 | +0.99% | 60,872 |
| Feb 6, 2023 | $28.76 | $29.39 | $28.57 | $28.87 | -0.05% | 60,094 |
| Jan 30, 2023 | $27.72 | $29.20 | $27.28 | $28.88 | +5.02% | 109,504 |
| Jan 23, 2023 | $28.16 | $28.20 | $27.25 | $27.50 | -2.20% | 60,898 |
| Jan 17, 2023 | $28.10 | $29.03 | $27.59 | $28.12 | +0.79% | 77,710 |
| Jan 9, 2023 | $27.75 | $28.05 | $27.10 | $27.90 | -0.82% | 60,840 |
| Jan 3, 2023 | $26.98 | $28.13 | $26.75 | $28.13 | +4.46% | 72,686 |
| Dec 27, 2022 | $27.83 | $27.83 | $26.75 | $26.93 | -3.20% | 67,372 |
| Dec 19, 2022 | $28.27 | $28.64 | $27.01 | $27.82 | -2.80% | 96,946 |
| Dec 12, 2022 | $29.56 | $29.92 | $27.69 | $28.62 | -3.54% | 182,326 |
| Dec 5, 2022 | $29.81 | $30.52 | $29.01 | $29.67 | -1.26% | 86,270 |
| Nov 28, 2022 | $27.03 | $30.78 | $26.75 | $30.05 | +11.90% | 163,902 |
| Nov 21, 2022 | $29.34 | $29.51 | $26.63 | $26.86 | -8.09% | 135,964 |
| Nov 14, 2022 | $29.18 | $29.91 | $28.73 | $29.22 | +0.65% | 77,184 |
| Nov 7, 2022 | $28.60 | $30.00 | $27.23 | $29.03 | +3.03% | 118,332 |
| Oct 31, 2022 | $30.75 | $30.75 | $28.15 | $28.18 | -8.83% | 84,334 |
| Oct 24, 2022 | $28.91 | $30.91 | $28.65 | $30.91 | +6.39% | 79,576 |
| Oct 17, 2022 | $27.71 | $29.05 | $27.69 | $29.05 | +5.96% | 65,188 |
| Oct 10, 2022 | $27.58 | $27.78 | $26.61 | $27.42 | -0.05% | 104,718 |
| Oct 3, 2022 | $27.49 | $28.25 | $27.09 | $27.43 | +0.92% | 107,374 |
| Sep 26, 2022 | $27.01 | $27.56 | $26.54 | $27.18 | +1.19% | 164,066 |
| Sep 19, 2022 | $28.06 | $28.22 | $26.67 | $26.86 | -5.27% | 110,794 |
| Sep 12, 2022 | $29.25 | $29.55 | $27.79 | $28.36 | -2.31% | 104,454 |
| Sep 6, 2022 | $28.64 | $29.49 | $28.50 | $29.03 | +1.17% | 57,920 |
| Aug 29, 2022 | $28.75 | $29.30 | $28.15 | $28.69 | -0.54% | 93,222 |
| Aug 22, 2022 | $29.48 | $29.58 | $28.67 | $28.85 | -2.34% | 70,084 |
| Aug 15, 2022 | $29.98 | $30.04 | $29.53 | $29.54 | -1.53% | 98,362 |
| Aug 8, 2022 | $28.80 | $30.34 | $28.51 | $30.00 | +4.60% | 167,886 |
| Aug 1, 2022 | $29.11 | $30.22 | $28.34 | $28.68 | -2.80% | 81,208 |
| Jul 25, 2022 | $29.92 | $30.23 | $29.42 | $29.50 | -1.17% | 95,252 |
| Jul 18, 2022 | $30.15 | $30.47 | $29.65 | $29.85 | -0.50% | 97,012 |
| Jul 11, 2022 | $30.65 | $30.65 | $29.58 | $30.00 | -1.88% | 103,242 |
| Jul 5, 2022 | $30.67 | $31.76 | $30.34 | $30.58 | -1.58% | 89,342 |
| Jun 27, 2022 | $29.91 | $31.07 | $28.16 | $31.07 | +3.69% | 64,824 |
| Jun 21, 2022 | $29.05 | $30.75 | $29.05 | $29.96 | +4.28% | 122,380 |
| Jun 13, 2022 | $28.76 | $28.91 | $27.71 | $28.73 | -0.66% | 143,472 |
| Jun 6, 2022 | $29.89 | $30.42 | $28.78 | $28.92 | -2.30% | 98,410 |
| May 31, 2022 | $30.65 | $30.85 | $29.60 | $29.60 | -3.43% | 101,172 |
| May 23, 2022 | $28.26 | $31.33 | $28.24 | $30.65 | +8.51% | 144,362 |
| May 16, 2022 | $28.28 | $28.52 | $27.61 | $28.25 | -0.07% | 127,488 |
| May 9, 2022 | $27.94 | $29.80 | $27.82 | $28.27 | +1.04% | 122,128 |
| May 2, 2022 | $28.04 | $28.43 | $26.75 | $27.98 | -0.99% | 165,580 |
| Apr 25, 2022 | $29.61 | $29.76 | $27.89 | $28.26 | -4.58% | 102,616 |
| Apr 18, 2022 | $29.71 | $30.01 | $29.28 | $29.61 | +0.20% | 72,992 |
| Apr 11, 2022 | $29.36 | $29.84 | $29.22 | $29.55 | +0.36% | 52,696 |
| Apr 4, 2022 | $29.25 | $29.97 | $29.08 | $29.45 | +0.31% | 106,832 |
| Mar 28, 2022 | $28.67 | $29.53 | $28.57 | $29.36 | +1.89% | 113,214 |
| Mar 21, 2022 | $28.95 | $29.93 | $28.57 | $28.81 | -1.05% | 99,738 |
| Mar 14, 2022 | $28.70 | $29.29 | $28.12 | $29.12 | +2.95% | 157,666 |
| Mar 7, 2022 | $28.55 | $29.12 | $27.88 | $28.28 | -1.31% | 94,992 |
| Feb 28, 2022 | $29.10 | $29.27 | $28.02 | $28.66 | -0.40% | 96,872 |
| Feb 22, 2022 | $27.88 | $28.91 | $27.77 | $28.77 | +4.09% | 78,282 |
| Feb 14, 2022 | $27.73 | $28.10 | $27.28 | $27.64 | -0.13% | 77,916 |
| Feb 7, 2022 | $27.63 | $28.00 | $27.38 | $27.68 | +0.89% | 82,736 |
| Jan 31, 2022 | $28.00 | $28.24 | $27.39 | $27.43 | -1.90% | 113,226 |
| Jan 24, 2022 | $27.25 | $28.74 | $27.25 | $27.96 | +1.65% | 98,292 |
| Jan 18, 2022 | $28.78 | $28.90 | $27.51 | $27.51 | -4.94% | 89,910 |
| Jan 10, 2022 | $29.25 | $29.40 | $28.47 | $28.94 | -0.43% | 76,442 |
| Jan 3, 2022 | $29.36 | $30.22 | $29.06 | $29.06 | +0.55% | 53,442 |
| Dec 27, 2021 | $27.50 | $29.56 | $27.50 | $28.90 | +0.57% | 70,098 |
| Dec 20, 2021 | $28.40 | $28.95 | $27.55 | $28.74 | +1.16% | 75,868 |
| Dec 13, 2021 | $27.97 | $28.94 | $27.10 | $28.41 | +0.55% | 167,438 |
| Dec 6, 2021 | $28.20 | $28.84 | $27.08 | $28.25 | +1.11% | 100,058 |
| Nov 29, 2021 | $29.20 | $29.92 | $26.80 | $27.94 | -3.19% | 165,148 |
| Nov 22, 2021 | $30.42 | $31.53 | $28.86 | $28.86 | -3.64% | 48,032 |
| Nov 15, 2021 | $29.85 | $32.09 | $29.62 | $29.95 | 0.00% | 101,028 |
| Nov 8, 2021 | $32.25 | $32.25 | $29.41 | $29.95 | -7.85% | 50,650 |
| Nov 1, 2021 | $28.20 | $32.50 | $27.37 | $32.50 | +13.64% | 84,032 |
| Oct 25, 2021 | $28.17 | $29.11 | $27.41 | $28.60 | +2.16% | 54,828 |
| Oct 18, 2021 | $28.07 | $28.58 | $27.83 | $28.00 | -0.16% | 39,288 |
| Oct 11, 2021 | $27.77 | $29.04 | $27.41 | $28.04 | +1.23% | 107,656 |
| Oct 4, 2021 | $28.06 | $28.33 | $27.45 | $27.70 | -1.07% | 89,034 |
| Sep 27, 2021 | $27.76 | $29.39 | $27.76 | $28.00 | +0.20% | 229,514 |
| Sep 20, 2021 | $27.70 | $28.06 | $26.65 | $27.95 | -0.66% | 87,056 |
| Sep 13, 2021 | $27.62 | $28.75 | $27.00 | $28.13 | +1.99% | 142,820 |
| Sep 7, 2021 | $28.73 | $29.13 | $27.58 | $27.58 | -4.17% | 87,202 |
| Aug 30, 2021 | $29.12 | $29.49 | $28.67 | $28.78 | -0.76% | 175,400 |
| Aug 23, 2021 | $29.06 | $29.64 | $28.38 | $29.00 | -0.68% | 94,400 |
| Aug 16, 2021 | $30.05 | $30.24 | $28.14 | $29.20 | -2.91% | 184,156 |
| Aug 9, 2021 | $29.75 | $30.33 | $29.17 | $30.08 | +0.47% | 54,020 |
| Aug 2, 2021 | $30.06 | $30.50 | $28.50 | $29.94 | -0.43% | 70,576 |
| Jul 26, 2021 | $28.95 | $30.22 | $28.93 | $30.07 | +3.76% | 69,328 |
| Jul 19, 2021 | $28.83 | $30.09 | $28.25 | $28.98 | -0.94% | 102,462 |
| Jul 12, 2021 | $28.45 | $29.81 | $27.79 | $29.25 | +3.39% | 531,666 |
| Jul 6, 2021 | $27.53 | $28.49 | $27.16 | $28.29 | +1.95% | 55,386 |
| Jun 28, 2021 | $30.85 | $30.85 | $27.66 | $27.75 | -11.13% | 170,106 |
| Jun 21, 2021 | $29.67 | $31.25 | $29.10 | $31.23 | +5.51% | 119,638 |
| Jun 14, 2021 | $29.13 | $29.78 | $28.59 | $29.60 | +1.44% | 133,232 |
| Jun 7, 2021 | $30.29 | $30.51 | $29.11 | $29.18 | -1.54% | 127,222 |
| Jun 1, 2021 | $28.63 | $29.89 | $26.78 | $29.63 | +3.37% | 79,224 |
| May 24, 2021 | $28.35 | $29.07 | $27.65 | $28.67 | +2.72% | 180,532 |
| May 17, 2021 | $29.15 | $29.38 | $27.24 | $27.91 | -4.76% | 170,688 |
| May 10, 2021 | $28.90 | $29.35 | $27.50 | $29.30 | +1.47% | 116,008 |
| May 3, 2021 | $26.00 | $28.88 | $25.16 | $28.88 | +13.77% | 146,794 |
| Apr 26, 2021 | $26.25 | $26.28 | $24.39 | $25.38 | -2.16% | 85,218 |
| Apr 19, 2021 | $25.68 | $26.40 | $25.12 | $25.94 | +1.69% | 109,792 |
| Apr 12, 2021 | $24.10 | $26.00 | $24.10 | $25.51 | +6.36% | 156,536 |
| Apr 5, 2021 | $24.50 | $25.29 | $23.84 | $23.99 | -2.42% | 82,344 |
| Mar 29, 2021 | $24.23 | $25.03 | $22.50 | $24.58 | +0.33% | 108,200 |
| Mar 22, 2021 | $25.38 | $25.38 | $23.22 | $24.50 | -4.61% | 177,692 |
| Mar 15, 2021 | $25.27 | $26.15 | $24.58 | $25.69 | +0.88% | 199,324 |
| Mar 8, 2021 | $26.22 | $26.49 | $24.98 | $25.46 | -1.45% | 145,354 |
| Mar 1, 2021 | $22.91 | $26.18 | $22.91 | $25.84 | +14.47% | 208,542 |
| Feb 22, 2021 | $23.03 | $23.97 | $22.57 | $22.57 | -3.55% | 143,428 |
| Feb 16, 2021 | $23.62 | $23.67 | $22.31 | $23.40 | -0.17% | 51,944 |
| Feb 8, 2021 | $22.35 | $23.87 | $22.31 | $23.44 | +4.20% | 99,478 |
| Feb 1, 2021 | $21.69 | $22.94 | $21.50 | $22.50 | +4.17% | 71,274 |
| Jan 25, 2021 | $23.37 | $23.50 | $21.53 | $21.60 | -8.57% | 160,846 |
| Jan 19, 2021 | $22.91 | $23.70 | $22.33 | $23.62 | +3.96% | 141,158 |
| Jan 11, 2021 | $22.79 | $23.35 | $22.31 | $22.72 | -1.92% | 117,366 |
| Jan 4, 2021 | $22.95 | $23.25 | $22.45 | $23.17 | +1.71% | 269,810 |
| Dec 28, 2020 | $22.48 | $22.88 | $22.40 | $22.78 | +1.43% | 93,536 |
| Dec 21, 2020 | $22.90 | $22.90 | $22.17 | $22.46 | -2.35% | 69,054 |
| Dec 14, 2020 | $22.51 | $23.31 | $22.22 | $23.00 | +2.91% | 234,758 |
| Dec 7, 2020 | $22.43 | $22.89 | $21.90 | $22.35 | -1.48% | 98,472 |
| Nov 30, 2020 | $23.10 | $23.97 | $21.22 | $22.68 | -2.47% | 852,500 |
| Nov 23, 2020 | $22.78 | $23.33 | $22.28 | $23.26 | +2.44% | 284,634 |
| Nov 16, 2020 | $22.51 | $23.05 | $20.93 | $22.70 | +3.11% | 365,336 |
| Nov 9, 2020 | $22.42 | $23.81 | $21.48 | $22.02 | +0.53% | 307,144 |
| Nov 2, 2020 | $20.54 | $23.12 | $20.20 | $21.90 | +8.26% | 264,438 |
| Oct 26, 2020 | $20.59 | $20.91 | $19.30 | $20.23 | -2.06% | 251,184 |
| Oct 19, 2020 | $20.45 | $20.86 | $20.00 | $20.66 | +1.70% | 230,116 |
| Oct 12, 2020 | $21.77 | $21.77 | $20.21 | $20.31 | -6.19% | 152,890 |
| Oct 5, 2020 | $21.29 | $22.30 | $20.60 | $21.65 | +2.03% | 180,132 |
| Sep 28, 2020 | $20.75 | $21.34 | $20.15 | $21.22 | +2.96% | 157,094 |
| Sep 21, 2020 | $20.66 | $20.98 | $19.75 | $20.61 | -1.95% | 363,858 |
| Sep 14, 2020 | $20.85 | $21.09 | $20.32 | $21.02 | +1.59% | 313,132 |
| Sep 8, 2020 | $20.71 | $20.98 | $20.43 | $20.69 | -0.05% | 140,630 |
| Aug 31, 2020 | $20.99 | $21.22 | $20.46 | $20.70 | -0.89% | 123,966 |
| Aug 24, 2020 | $20.31 | $20.96 | $19.77 | $20.89 | +1.95% | 191,504 |
| Aug 17, 2020 | $21.21 | $21.29 | $20.29 | $20.49 | -3.46% | 79,872 |
| Aug 10, 2020 | $21.50 | $22.08 | $20.84 | $21.22 | -0.68% | 114,524 |
| Aug 3, 2020 | $19.62 | $21.40 | $19.49 | $21.37 | +9.23% | 200,128 |
| Jul 27, 2020 | $20.02 | $20.14 | $19.53 | $19.56 | -2.20% | 156,416 |
| Jul 20, 2020 | $20.59 | $20.59 | $20.00 | $20.00 | -3.29% | 130,922 |
| Jul 13, 2020 | $20.27 | $21.08 | $19.88 | $20.68 | +2.71% | 265,502 |
| Jul 6, 2020 | $20.48 | $20.50 | $19.62 | $20.14 | +0.05% | 336,672 |
| Jun 29, 2020 | $19.57 | $20.67 | $19.45 | $20.13 | +3.34% | 228,510 |
| Jun 22, 2020 | $19.73 | $19.94 | $18.93 | $19.48 | -2.48% | 402,412 |
| Jun 15, 2020 | $19.57 | $21.11 | $19.56 | $19.97 | -0.25% | 350,636 |
| Jun 8, 2020 | $22.27 | $22.49 | $19.61 | $20.02 | -8.83% | 384,332 |
| Jun 1, 2020 | $19.74 | $22.51 | $19.57 | $21.96 | +11.05% | 692,290 |
| May 26, 2020 | $20.31 | $21.15 | $19.41 | $19.78 | +0.94% | 1,505,062 |
| May 18, 2020 | $20.11 | $20.90 | $19.06 | $19.59 | -1.48% | 554,156 |
| May 11, 2020 | $21.63 | $21.94 | $18.84 | $19.89 | -9.41% | 414,852 |
| May 4, 2020 | $21.26 | $22.50 | $20.30 | $21.95 | +2.09% | 181,164 |
| Apr 27, 2020 | $21.32 | $23.39 | $20.70 | $21.50 | +1.42% | 259,256 |
| Apr 20, 2020 | $20.86 | $21.88 | $20.41 | $21.20 | -1.10% | 188,122 |
| Apr 13, 2020 | $21.54 | $22.63 | $20.13 | $21.44 | -2.01% | 317,816 |
| Apr 6, 2020 | $19.50 | $22.50 | $19.50 | $21.88 | +14.14% | 289,942 |
| Mar 30, 2020 | $19.68 | $21.50 | $18.93 | $19.17 | -1.64% | 265,612 |
| Mar 23, 2020 | $17.80 | $22.50 | $17.80 | $19.49 | +11.15% | 245,488 |
| Mar 16, 2020 | $15.00 | $18.54 | $15.00 | $17.53 | -7.44% | 381,322 |
| Mar 9, 2020 | $21.44 | $22.45 | $18.11 | $18.94 | -15.16% | 259,068 |
| Mar 2, 2020 | $22.75 | $23.56 | $21.82 | $22.33 | -1.28% | 144,046 |
| Feb 24, 2020 | $24.22 | $24.80 | $22.03 | $22.62 | -9.29% | 148,276 |
| Feb 18, 2020 | $24.90 | $25.38 | $24.90 | $24.93 | -0.08% | 33,072 |
| Feb 10, 2020 | $25.12 | $25.12 | $24.50 | $24.95 | +1.53% | 36,290 |
| Feb 3, 2020 | $24.10 | $25.31 | $23.92 | $24.58 | +3.82% | 98,662 |
| Jan 27, 2020 | $24.63 | $25.13 | $23.67 | $23.67 | -5.57% | 88,246 |
| Jan 21, 2020 | $25.35 | $25.62 | $25.06 | $25.07 | -1.14% | 73,988 |
| Jan 13, 2020 | $25.24 | $26.30 | $24.95 | $25.36 | -0.86% | 94,944 |
| Jan 6, 2020 | $25.36 | $26.10 | $25.29 | $25.58 | +0.29% | 58,574 |
| Dec 30, 2019 | $25.47 | $25.61 | $24.91 | $25.50 | +1.61% | 67,304 |
| Dec 23, 2019 | $24.63 | $25.13 | $24.48 | $25.10 | +0.97% | 68,492 |
| Dec 16, 2019 | $25.53 | $25.59 | $24.53 | $24.86 | -2.87% | 405,620 |
| Dec 9, 2019 | $26.11 | $26.44 | $24.86 | $25.59 | -2.25% | 89,632 |
| Dec 2, 2019 | $24.93 | $26.35 | $24.69 | $26.18 | +4.93% | 67,482 |
| Nov 25, 2019 | $25.24 | $26.25 | $24.83 | $24.95 | -0.60% | 85,034 |
| Nov 18, 2019 | $25.29 | $26.70 | $24.65 | $25.10 | -1.04% | 83,560 |
| Nov 11, 2019 | $25.48 | $26.13 | $25.02 | $25.37 | -0.33% | 46,150 |
| Nov 4, 2019 | $26.55 | $27.00 | $25.32 | $25.45 | -4.31% | 47,484 |
| Oct 28, 2019 | $25.75 | $26.60 | $24.98 | $26.60 | +5.26% | 63,436 |
| Oct 21, 2019 | $24.56 | $25.57 | $24.16 | $25.27 | +3.12% | 108,724 |
| Oct 14, 2019 | $24.31 | $25.00 | $24.10 | $24.50 | +0.64% | 92,832 |
| Oct 7, 2019 | $24.26 | $24.56 | $23.64 | $24.35 | -0.23% | 49,426 |
| Sep 30, 2019 | $24.15 | $24.44 | $23.65 | $24.40 | +1.33% | 72,436 |
| Sep 23, 2019 | $25.37 | $25.60 | $24.07 | $24.08 | -5.23% | 69,390 |
| Sep 16, 2019 | $25.18 | $25.91 | $24.43 | $25.41 | +0.16% | 173,156 |
| Sep 9, 2019 | $24.50 | $25.62 | $24.34 | $25.37 | +3.76% | 189,436 |
| Sep 3, 2019 | $24.60 | $25.00 | $23.83 | $24.45 | -0.59% | 73,690 |
| Aug 26, 2019 | $24.51 | $25.30 | $23.76 | $24.60 | +1.95% | 106,750 |
| Aug 19, 2019 | $24.99 | $25.54 | $24.13 | $24.13 | -2.37% | 79,328 |
| Aug 12, 2019 | $25.00 | $25.00 | $23.62 | $24.71 | +0.32% | 85,746 |
| Aug 5, 2019 | $23.35 | $25.33 | $23.31 | $24.63 | +1.36% | 104,018 |
| Jul 29, 2019 | $25.05 | $25.71 | $24.16 | $24.30 | -2.88% | 83,522 |
| Jul 22, 2019 | $24.77 | $25.76 | $24.38 | $25.02 | +0.85% | 75,940 |
| Jul 15, 2019 | $25.74 | $25.74 | $24.07 | $24.81 | -1.92% | 135,242 |
| Jul 8, 2019 | $26.90 | $27.13 | $25.13 | $25.30 | -6.14% | 95,610 |
| Jul 1, 2019 | $27.64 | $28.25 | $25.96 | $26.95 | -3.35% | 83,012 |
| Jun 24, 2019 | $25.10 | $30.45 | $23.74 | $27.89 | +10.46% | 259,638 |
| Jun 17, 2019 | $23.57 | $25.55 | $23.45 | $25.25 | +6.79% | 149,516 |
| Jun 10, 2019 | $24.52 | $24.90 | $23.25 | $23.64 | -2.21% | 227,024 |
| Jun 3, 2019 | $23.27 | $25.13 | $23.00 | $24.18 | +3.93% | 162,844 |
| May 28, 2019 | $23.75 | $24.34 | $23.11 | $23.26 | -2.43% | 134,968 |
| May 20, 2019 | $23.92 | $26.00 | $23.27 | $23.84 | -0.89% | 83,630 |
| May 13, 2019 | $23.80 | $24.90 | $23.51 | $24.06 | +0.23% | 198,520 |
| May 6, 2019 | $24.63 | $26.06 | $23.63 | $24.00 | -3.71% | 126,400 |
| Apr 29, 2019 | $26.00 | $26.50 | $23.74 | $24.93 | -5.96% | 106,576 |
| Apr 22, 2019 | $26.31 | $26.87 | $26.00 | $26.51 | +1.11% | 73,626 |
| Apr 15, 2019 | $26.12 | $26.49 | $25.68 | $26.22 | +0.25% | 80,578 |
| Apr 8, 2019 | $25.00 | $26.27 | $24.81 | $26.15 | +3.73% | 85,220 |
| Apr 1, 2019 | $24.03 | $25.38 | $24.03 | $25.21 | +5.99% | 115,596 |
| Mar 25, 2019 | $23.21 | $24.53 | $23.20 | $23.79 | +2.70% | 164,458 |
| Mar 18, 2019 | $24.63 | $24.83 | $22.83 | $23.16 | -6.50% | 152,982 |
| Mar 11, 2019 | $24.98 | $25.97 | $24.36 | $24.77 | -0.82% | 258,462 |
| Mar 4, 2019 | $25.75 | $26.22 | $24.12 | $24.98 | -3.16% | 161,814 |
| Feb 25, 2019 | $26.92 | $27.12 | $25.28 | $25.79 | -4.09% | 178,680 |
| Feb 19, 2019 | $25.65 | $26.95 | $25.65 | $26.89 | +4.55% | 110,862 |
| Feb 11, 2019 | $25.35 | $26.40 | $25.16 | $25.72 | +1.34% | 87,366 |
| Feb 4, 2019 | $25.36 | $26.50 | $25.15 | $25.38 | +0.46% | 113,604 |
| Jan 28, 2019 | $24.12 | $25.48 | $24.00 | $25.27 | +3.82% | 153,678 |
| Jan 22, 2019 | $25.00 | $25.33 | $23.63 | $24.34 | -2.85% | 157,250 |
| Jan 14, 2019 | $24.17 | $26.01 | $23.31 | $25.05 | +3.09% | 155,908 |
| Jan 7, 2019 | $24.00 | $24.85 | $23.39 | $24.30 | +1.25% | 180,000 |
| Dec 31, 2018 | $23.50 | $24.13 | $21.81 | $24.00 | +2.17% | 121,580 |
| Dec 24, 2018 | $21.45 | $23.69 | $21.45 | $23.49 | +9.26% | 191,044 |
| Dec 17, 2018 | $23.23 | $24.04 | $20.76 | $21.50 | -7.45% | 283,324 |
| Dec 10, 2018 | $22.64 | $24.55 | $22.39 | $23.23 | +3.34% | 148,830 |
| Dec 3, 2018 | $23.61 | $24.39 | $22.06 | $22.48 | -3.97% | 258,500 |
| Nov 26, 2018 | $24.87 | $25.21 | $23.40 | $23.41 | -5.41% | 266,938 |
| Nov 19, 2018 | $25.06 | $25.06 | $24.17 | $24.75 | -1.34% | 90,518 |
| Nov 12, 2018 | $24.97 | $25.64 | $24.04 | $25.09 | +0.84% | 196,916 |
| Nov 5, 2018 | $25.03 | $26.32 | $24.58 | $24.88 | -0.32% | 206,220 |
| Oct 29, 2018 | $24.56 | $25.90 | $23.81 | $24.96 | +2.51% | 186,826 |
| Oct 22, 2018 | $24.96 | $25.68 | $23.92 | $24.35 | -2.58% | 279,322 |
| Oct 15, 2018 | $26.63 | $27.20 | $24.76 | $24.99 | -6.81% | 200,528 |
| Oct 8, 2018 | $29.24 | $29.70 | $26.33 | $26.82 | -9.71% | 127,884 |
| Oct 1, 2018 | $30.95 | $31.25 | $29.08 | $29.70 | -4.35% | 113,288 |
| Sep 24, 2018 | $32.18 | $33.54 | $31.05 | $31.05 | -3.72% | 180,642 |
| Sep 17, 2018 | $32.30 | $32.68 | $31.35 | $32.25 | -0.31% | 204,372 |
| Sep 10, 2018 | $32.20 | $32.50 | $31.68 | $32.35 | +0.54% | 85,088 |
| Sep 4, 2018 | $32.50 | $32.70 | $30.85 | $32.18 | -1.45% | 100,360 |
| Aug 27, 2018 | $31.63 | $32.85 | $31.38 | $32.65 | +2.59% | 166,422 |
| Aug 20, 2018 | $32.18 | $32.43 | $31.18 | $31.83 | -1.01% | 155,112 |
| Aug 13, 2018 | $32.48 | $33.20 | $31.67 | $32.15 | -0.77% | 171,752 |
| Aug 6, 2018 | $33.14 | $33.41 | $31.58 | $32.40 | -1.97% | 168,846 |
| Jul 30, 2018 | $32.45 | $33.85 | $31.33 | $33.05 | +7.04% | 158,786 |
| Jul 23, 2018 | $31.98 | $32.18 | $30.75 | $30.88 | -3.97% | 192,388 |
| Jul 16, 2018 | $31.98 | $32.93 | $31.68 | $32.15 | +0.47% | 228,164 |
| Jul 9, 2018 | $33.31 | $33.35 | $31.75 | $32.00 | -2.96% | 177,788 |
| Jul 2, 2018 | $32.35 | $33.13 | $31.53 | $32.98 | +1.85% | 97,614 |
| Jun 25, 2018 | $31.43 | $32.95 | $30.90 | $32.38 | +2.61% | 220,496 |
| Jun 18, 2018 | $30.00 | $32.08 | $29.80 | $31.55 | +5.08% | 483,040 |
| Jun 11, 2018 | $29.20 | $30.15 | $29.13 | $30.03 | +2.74% | 281,398 |
| Jun 4, 2018 | $28.65 | $29.78 | $28.25 | $29.23 | +1.92% | 250,938 |
| May 29, 2018 | $28.83 | $29.78 | $28.18 | $28.68 | -0.95% | 354,594 |
| May 21, 2018 | $28.50 | $29.48 | $28.18 | $28.95 | +0.87% | 213,566 |
| May 14, 2018 | $28.80 | $29.23 | $28.26 | $28.70 | -0.35% | 257,120 |
| May 7, 2018 | $29.15 | $29.88 | $28.58 | $28.80 | -1.37% | 267,150 |
| Apr 30, 2018 | $28.65 | $29.28 | $27.84 | $29.20 | +2.01% | 202,580 |
| Apr 23, 2018 | $28.45 | $29.38 | $28.28 | $28.63 | +1.15% | 251,846 |
| Apr 16, 2018 | $28.43 | $29.73 | $27.93 | $28.30 | -0.26% | 241,878 |
| Apr 9, 2018 | $28.10 | $28.73 | $28.00 | $28.38 | +1.07% | 174,204 |
| Apr 2, 2018 | $27.98 | $28.43 | $27.26 | $28.08 | +0.27% | 252,620 |
| Mar 26, 2018 | $28.00 | $28.61 | $26.98 | $28.00 | +1.17% | 350,786 |
| Mar 19, 2018 | $28.30 | $29.98 | $27.30 | $27.68 | -2.38% | 427,044 |
| Mar 12, 2018 | $28.50 | $28.69 | $25.28 | $28.35 | -1.05% | 379,016 |
| Mar 5, 2018 | $26.98 | $29.25 | $26.98 | $28.65 | +5.91% | 286,664 |
| Feb 26, 2018 | $25.70 | $27.53 | $25.40 | $27.05 | +5.97% | 387,664 |
| Feb 20, 2018 | $25.75 | $25.85 | $24.68 | $25.53 | +0.10% | 97,412 |
| Feb 12, 2018 | $23.33 | $25.85 | $23.33 | $25.50 | +2.20% | 226,200 |
| Feb 5, 2018 | $24.68 | $25.17 | $23.70 | $24.95 | +0.20% | 215,646 |
| Jan 29, 2018 | $24.38 | $25.23 | $24.00 | $24.90 | +1.12% | 167,342 |
| Jan 22, 2018 | $23.23 | $24.85 | $22.98 | $24.63 | +4.34% | 63,604 |
| Jan 16, 2018 | $23.25 | $23.60 | $22.65 | $23.60 | +1.40% | 60,470 |
| Jan 8, 2018 | $22.13 | $23.28 | $21.68 | $23.28 | +5.56% | 48,298 |
| Jan 2, 2018 | $22.13 | $22.43 | $21.85 | $22.05 | -0.34% | 43,612 |
| Dec 26, 2017 | $22.20 | $22.33 | $21.68 | $22.13 | +0.11% | 33,080 |
| Dec 18, 2017 | $22.18 | $22.50 | $21.26 | $22.10 | -0.34% | 74,628 |
| Dec 11, 2017 | $21.05 | $22.55 | $21.05 | $22.18 | +4.72% | 120,672 |
| Dec 4, 2017 | $22.50 | $23.03 | $20.95 | $21.18 | -5.57% | 59,994 |
| Nov 27, 2017 | $22.48 | $23.55 | $22.23 | $22.43 | -0.44% | 61,720 |
| Nov 20, 2017 | $22.50 | $22.95 | $22.33 | $22.53 | +0.11% | 37,004 |
| Nov 13, 2017 | $23.75 | $23.75 | $22.08 | $22.50 | -1.42% | 50,042 |
| Nov 6, 2017 | $21.75 | $22.98 | $21.75 | $22.83 | +2.70% | 72,778 |
| Oct 30, 2017 | $22.27 | $22.40 | $21.83 | $22.23 | +0.23% | 94,954 |
| Oct 23, 2017 | $23.00 | $23.15 | $21.53 | $22.18 | -3.27% | 98,842 |
| Oct 16, 2017 | $22.93 | $24.10 | $22.33 | $22.93 | -0.33% | 101,316 |
| Oct 9, 2017 | $21.70 | $23.10 | $21.45 | $23.00 | +5.63% | 96,162 |
| Oct 2, 2017 | $22.73 | $22.73 | $21.63 | $21.78 | -3.76% | 109,018 |
| Sep 25, 2017 | $22.88 | $22.88 | $22.09 | $22.63 | +0.78% | 145,926 |
| Sep 18, 2017 | $22.93 | $23.00 | $22.25 | $22.45 | -2.29% | 56,852 |
| Sep 11, 2017 | $22.53 | $23.13 | $22.53 | $22.98 | +1.66% | 190,390 |
| Sep 5, 2017 | $22.35 | $23.23 | $22.20 | $22.60 | +0.44% | 101,568 |
| Aug 28, 2017 | $22.00 | $23.00 | $21.63 | $22.50 | +2.16% | 58,186 |
| Aug 21, 2017 | $21.73 | $22.23 | $21.50 | $22.03 | +2.32% | 69,842 |
| Aug 14, 2017 | $22.25 | $22.38 | $21.30 | $21.53 | -3.15% | 98,126 |
| Aug 7, 2017 | $23.13 | $23.20 | $22.03 | $22.23 | -1.22% | 157,702 |
| Jul 31, 2017 | $22.54 | $24.35 | $21.45 | $22.50 | -3.23% | 54,528 |
| Jul 24, 2017 | $23.40 | $24.23 | $22.63 | $23.25 | -0.85% | 83,470 |
| Jul 17, 2017 | $22.77 | $24.68 | $22.34 | $23.45 | +2.85% | 57,248 |
| Jul 10, 2017 | $22.88 | $22.90 | $21.85 | $22.80 | -1.19% | 45,172 |
| Jul 3, 2017 | $22.85 | $23.53 | $22.25 | $23.08 | 0.00% | 47,924 |
| Jun 26, 2017 | $23.20 | $23.98 | $22.63 | $23.08 | -0.65% | 125,770 |
| Jun 19, 2017 | $23.43 | $23.43 | $21.30 | $23.23 | +0.22% | 155,034 |
| Jun 12, 2017 | $22.60 | $23.73 | $22.20 | $23.18 | +3.58% | 152,858 |
| Jun 5, 2017 | $21.78 | $22.73 | $21.03 | $22.38 | +2.52% | 152,256 |
| May 30, 2017 | $21.90 | $22.00 | $20.98 | $21.83 | +1.04% | 52,626 |
| May 22, 2017 | $21.40 | $21.75 | $21.10 | $21.60 | +3.10% | 35,578 |
| May 15, 2017 | $21.35 | $21.89 | $19.69 | $20.95 | -1.30% | 53,416 |
| May 8, 2017 | $22.15 | $22.15 | $21.13 | $21.23 | -4.18% | 51,414 |
| May 1, 2017 | $21.59 | $22.75 | $21.59 | $22.15 | +3.75% | 93,848 |
| Apr 24, 2017 | $20.98 | $21.73 | $20.65 | $21.35 | +2.89% | 61,720 |
| Apr 17, 2017 | $19.48 | $20.88 | $19.48 | $20.75 | +7.51% | 76,162 |
| Apr 10, 2017 | $20.00 | $20.11 | $19.08 | $19.30 | -0.26% | 31,438 |
| Apr 3, 2017 | $19.98 | $20.45 | $18.41 | $19.35 | -3.25% | 74,100 |
| Mar 27, 2017 | $19.75 | $20.40 | $19.03 | $20.00 | -1.23% | 57,464 |
| Mar 20, 2017 | $20.60 | $21.23 | $19.00 | $20.25 | -2.41% | 45,114 |
| Mar 13, 2017 | $18.75 | $20.96 | $18.50 | $20.75 | +10.96% | 104,586 |
| Mar 6, 2017 | $18.63 | $18.98 | $17.90 | $18.70 | +1.08% | 101,970 |
| Feb 27, 2017 | $19.83 | $20.38 | $18.45 | $18.50 | -4.88% | 233,912 |
| Feb 21, 2017 | $20.18 | $20.25 | $19.16 | $19.45 | -1.64% | 98,852 |
| Feb 13, 2017 | $20.05 | $20.76 | $19.53 | $19.78 | -5.38% | 128,312 |
| Feb 6, 2017 | $22.05 | $22.05 | $20.25 | $20.90 | -5.86% | 82,630 |
| Jan 30, 2017 | $19.03 | $22.75 | $18.68 | $22.20 | +17.46% | 144,598 |
| Jan 23, 2017 | $18.99 | $19.23 | $18.45 | $18.90 | +0.13% | 17,590 |
| Jan 17, 2017 | $19.13 | $19.13 | $18.40 | $18.88 | -1.56% | 29,324 |
| Jan 9, 2017 | $18.28 | $19.43 | $18.28 | $19.18 | +0.66% | 29,870 |
| Jan 3, 2017 | $18.88 | $19.61 | $18.25 | $19.05 | +1.06% | 33,244 |
| Dec 27, 2016 | $19.75 | $19.89 | $18.79 | $18.85 | -4.19% | 38,248 |
| Dec 19, 2016 | $19.53 | $19.78 | $19.38 | $19.68 | -0.13% | 58,512 |
| Dec 12, 2016 | $19.50 | $19.78 | $18.90 | $19.70 | +0.77% | 100,852 |
| Dec 5, 2016 | $18.65 | $19.78 | $18.50 | $19.55 | +3.30% | 98,730 |
| Nov 28, 2016 | $19.68 | $19.68 | $18.13 | $18.93 | -3.69% | 77,850 |
| Nov 21, 2016 | $19.25 | $19.80 | $18.63 | $19.65 | +3.01% | 77,518 |
| Nov 14, 2016 | $20.55 | $20.55 | $18.20 | $19.08 | – | 112,354 |
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% |