FRP Holdings, Inc. ( FRPH) - Price History
Monthly price history for FRPH (FRP Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $22.97 | $22.97 |
| May 2026 | $23.11 | $23.11 |
| April 2026 | $21.01 | $21.01 |
| March 2026 | $21.88 | $21.88 |
| February 2026 | $23.94 | $23.94 |
| January 2026 | $23.91 | $23.91 |
| December 2025 | $22.79 | $22.79 |
| November 2025 | $23.31 | $23.31 |
| October 2025 | $23.70 | $23.70 |
| September 2025 | $24.36 | $24.36 |
| August 2025 | $25.70 | $25.70 |
| July 2025 | $26.40 | $26.40 |
| June 2025 | $26.89 | $26.89 |
| May 2025 | $27.12 | $27.12 |
| April 2025 | $26.58 | $26.58 |
| March 2025 | $28.57 | $28.57 |
| February 2025 | $31.38 | $31.38 |
| January 2025 | $30.54 | $30.54 |
| December 2024 | $30.63 | $30.63 |
| November 2024 | $31.88 | $31.88 |
| October 2024 | $29 | $29 |
| September 2024 | $29.86 | $29.86 |
| August 2024 | $29.62 | $29.62 |
| July 2024 | $30.09 | $30.09 |
| June 2024 | $28.52 | $28.52 |
| May 2024 | $30.60 | $30.60 |
| April 2024 | $30.31 | $30.31 |
| March 2024 | $30.70 | $61.40 |
| February 2024 | $30.10 | $60.20 |
| January 2024 | $29.05 | $58.10 |
| December 2023 | $31.44 | $62.88 |
| November 2023 | $27.58 | $55.15 |
| October 2023 | $26.90 | $53.79 |
| September 2023 | $26.98 | $53.97 |
| August 2023 | $28.48 | $56.97 |
| July 2023 | $28.68 | $57.37 |
| June 2023 | $28.78 | $57.57 |
| May 2023 | $26.40 | $52.81 |
| April 2023 | $29 | $58 |
| March 2023 | $28.94 | $57.88 |
| February 2023 | $27.32 | $54.65 |
| January 2023 | $28.08 | $56.17 |
| December 2022 | $26.93 | $53.86 |
| November 2022 | $30.45 | $60.90 |
| October 2022 | $30.32 | $60.63 |
| September 2022 | $27.18 | $54.36 |
| August 2022 | $28.76 | $57.52 |
| July 2022 | $29.50 | $59 |
| June 2022 | $30.18 | $60.35 |
| May 2022 | $30.01 | $60.02 |
| April 2022 | $28.26 | $56.51 |
| March 2022 | $28.90 | $57.80 |
| February 2022 | $28.96 | $57.93 |
| January 2022 | $28.24 | $56.48 |
| December 2021 | $28.90 | $57.80 |
| November 2021 | $29.32 | $58.64 |
| October 2021 | $28.60 | $57.20 |
| September 2021 | $27.96 | $55.92 |
| August 2021 | $28.85 | $57.70 |
| July 2021 | $30.06 | $60.13 |
| June 2021 | $27.84 | $55.68 |
| May 2021 | $28.66 | $57.33 |
| April 2021 | $25.38 | $50.76 |
| March 2021 | $24.61 | $49.22 |
| February 2021 | $22.57 | $45.14 |
| January 2021 | $21.60 | $43.19 |
| December 2020 | $22.78 | $45.55 |
| November 2020 | $22.90 | $45.79 |
| October 2020 | $20.23 | $40.46 |
| September 2020 | $20.84 | $41.67 |
| August 2020 | $20.54 | $41.08 |
| July 2020 | $19.56 | $39.12 |
| June 2020 | $20.29 | $40.58 |
| May 2020 | $19.78 | $39.55 |
| April 2020 | $21.74 | $43.49 |
| March 2020 | $21.50 | $43 |
| February 2020 | $22.62 | $45.23 |
| January 2020 | $23.67 | $47.34 |
| December 2019 | $24.90 | $49.81 |
| November 2019 | $24.95 | $49.90 |
| October 2019 | $25.89 | $51.78 |
| September 2019 | $24.01 | $48.02 |
| August 2019 | $24.60 | $49.19 |
| July 2019 | $24.79 | $49.58 |
| June 2019 | $27.88 | $55.77 |
| May 2019 | $23.26 | $46.52 |
| April 2019 | $25.34 | $50.69 |
| March 2019 | $23.78 | $47.57 |
| February 2019 | $25.62 | $51.25 |
| January 2019 | $25.36 | $50.72 |
| December 2018 | $23 | $46.01 |
| November 2018 | $23.41 | $46.82 |
| October 2018 | $24.24 | $48.47 |
| September 2018 | $31.05 | $62.10 |
| August 2018 | $32.65 | $65.30 |
| July 2018 | $32.50 | $65 |
| June 2018 | $32.38 | $64.75 |
| May 2018 | $28.40 | $56.80 |
| April 2018 | $28.75 | $57.50 |
| March 2018 | $28 | $56 |
| February 2018 | $26.12 | $52.25 |
| January 2018 | $24.98 | $49.95 |
| December 2017 | $22.12 | $44.25 |
| November 2017 | $22.82 | $45.65 |
| October 2017 | $22.18 | $44.35 |
| September 2017 | $22.62 | $45.25 |
| August 2017 | $21.95 | $43.90 |
| July 2017 | $23.08 | $46.15 |
| June 2017 | $23.08 | $46.15 |
| May 2017 | $21.05 | $42.10 |
| April 2017 | $21.35 | $42.70 |
| March 2017 | $20 | $40 |
| February 2017 | $18.80 | $37.60 |
| January 2017 | $19.50 | $39 |
| December 2016 | $18.85 | $37.70 |
| November 2016 | $18.98 | $37.95 |
| October 2016 | $15.90 | $31.80 |
| September 2016 | $15.54 | $31.07 |
| August 2016 | $16.83 | $33.66 |
| July 2016 | $18.19 | $36.38 |
| June 2016 | $17.25 | $34.50 |
| May 2016 | $15.30 | $30.60 |
| April 2016 | $18.24 | $36.48 |
| March 2016 | $17.80 | $35.60 |
| February 2016 | $16.97 | $33.94 |
| January 2016 | $15.18 | $30.36 |
| December 2015 | $16.97 | $33.94 |
| November 2015 | $15.50 | $30.99 |
| October 2015 | $16.50 | $33 |
| September 2015 | $15.07 | $30.14 |
| August 2015 | $15.56 | $31.11 |
| July 2015 | $14.76 | $29.51 |
| June 2015 | $16.22 | $32.43 |
| May 2015 | $15.20 | $30.41 |
| April 2015 | $17.36 | $34.72 |
| March 2015 | $18.20 | $36.40 |
| February 2015 | $15.26 | $30.51 |
| January 2015 | $7.60 | $27.20 |
| December 2014 | $8.23 | $29.46 |
| November 2014 | $7.91 | $28.31 |
| October 2014 | $8.89 | $31.83 |
| September 2014 | $7.12 | $25.49 |
| August 2014 | $7.28 | $26.06 |
| July 2014 | $6.98 | $24.99 |
| June 2014 | $7.34 | $26.28 |
| May 2014 | $7.13 | $25.52 |
| April 2014 | $7.32 | $26.21 |
| March 2014 | $7.57 | $27.09 |
| February 2014 | $7.48 | $26.79 |
| January 2014 | $7.66 | $27.41 |
| December 2013 | $8.72 | $31.19 |
| November 2013 | $8.98 | $32.13 |
| October 2013 | $7.76 | $27.78 |
| September 2013 | $7.10 | $25.42 |
| August 2013 | $6.51 | $23.31 |
| July 2013 | $7.23 | $25.88 |
| June 2013 | $6.31 | $22.57 |
| May 2013 | $6.08 | $21.78 |
| April 2013 | $6.08 | $21.75 |
| March 2013 | $5.84 | $20.90 |
| February 2013 | $5.71 | $20.42 |
| January 2013 | $5.41 | $19.36 |
| December 2012 | $5.97 | $21.36 |
| November 2012 | $5.43 | $19.42 |
| October 2012 | $5.88 | $21.04 |
| September 2012 | $5.85 | $20.95 |
| August 2012 | $5.38 | $19.27 |
| July 2012 | $4.88 | $17.46 |
| June 2012 | $4.94 | $17.68 |
| May 2012 | $4.31 | $15.43 |
| April 2012 | $4.61 | $16.51 |
| March 2012 | $4.89 | $17.50 |
| February 2012 | $4.72 | $16.91 |
| January 2012 | $4.31 | $15.44 |
| December 2011 | $4.56 | $16.30 |
| November 2011 | $4.78 | $17.12 |
| October 2011 | $4.83 | $17.28 |
| September 2011 | $4.24 | $15.18 |
| August 2011 | $4.72 | $16.88 |
| July 2011 | $4.86 | $17.41 |
| June 2011 | $4.70 | $16.81 |
| May 2011 | $4.70 | $16.83 |
| April 2011 | $5.29 | $18.94 |
| March 2011 | $5.62 | $20.10 |
| February 2011 | $5.26 | $18.83 |
| January 2011 | $5.94 | $21.24 |
| December 2010 | $6.50 | $69.85 |
| November 2010 | $5.21 | $55.92 |
| October 2010 | $4.76 | $51.10 |
| September 2010 | $4.91 | $52.69 |
| August 2010 | $5.23 | $56.14 |
| July 2010 | $5.32 | $57.07 |
| June 2010 | $5.66 | $60.79 |
| May 2010 | $5.90 | $63.35 |
| April 2010 | $5.87 | $63.07 |
| March 2010 | $5.91 | $63.48 |
| February 2010 | $6.23 | $66.93 |
| January 2010 | $6.24 | $66.94 |
| December 2009 | $6.61 | $70.98 |
| November 2009 | $6.54 | $70.23 |
| October 2009 | $6.16 | $66.12 |
| September 2009 | $5.28 | $56.73 |
| August 2009 | $5.39 | $57.86 |
| July 2009 | $5.60 | $60.17 |
| June 2009 | $5.10 | $54.80 |
| May 2009 | $6.05 | $65 |
| April 2009 | $4.83 | $51.88 |
| March 2009 | $4.36 | $46.83 |
| February 2009 | $4.26 | $45.69 |
| January 2009 | $4.82 | $51.70 |
| December 2008 | $4.90 | $52.65 |
| November 2008 | $4.90 | $52.59 |
| October 2008 | $4.90 | $52.60 |
| September 2008 | $5.53 | $59.36 |
| August 2008 | $5.53 | $59.41 |
| July 2008 | $5.70 | $61.16 |
| June 2008 | $5.60 | $60.11 |
| May 2008 | $6.29 | $67.53 |
| April 2008 | $5.69 | $61.12 |
| March 2008 | $5.49 | $58.94 |
| February 2008 | $5.42 | $58.25 |
| January 2008 | $5.98 | $64.24 |
| December 2007 | $6.54 | $70.22 |
| November 2007 | $6.57 | $70.55 |
| October 2007 | $6.90 | $74.06 |
| September 2007 | $6.88 | $73.89 |
| August 2007 | $6.44 | $69.13 |
| July 2007 | $6.29 | $67.56 |
| June 2007 | $6.07 | $65.14 |
| May 2007 | $6.26 | $67.20 |
| April 2007 | $6.17 | $66.26 |
| March 2007 | $6.27 | $67.33 |
| February 2007 | $5.97 | $64.06 |
| January 2007 | $5.95 | $63.89 |
| December 2006 | $6.53 | $70.15 |
| November 2006 | $6.44 | $69.12 |
| October 2006 | $5.65 | $60.67 |
| September 2006 | $5.29 | $56.77 |
| August 2006 | $4.70 | $50.44 |
| July 2006 | $4.69 | $50.39 |
| June 2006 | $6.07 | $65.20 |
| May 2006 | $6.15 | $66.04 |
| April 2006 | $5.35 | $57.41 |
| March 2006 | $4.81 | $51.66 |
| February 2006 | $4.74 | $50.91 |
| January 2006 | $4.45 | $47.74 |
| December 2005 | $4.68 | $50.23 |
| November 2005 | $4.79 | $51.44 |
| October 2005 | $4.94 | $53.03 |
| September 2005 | $4.81 | $51.62 |
| August 2005 | $4.15 | $44.58 |
| July 2005 | $4.23 | $45.46 |
| June 2005 | $3.61 | $38.73 |
| May 2005 | $3.66 | $39.30 |
| April 2005 | $3.06 | $32.84 |
| March 2005 | $3.61 | $38.79 |
| February 2005 | $3.64 | $39.03 |
| January 2005 | $3.39 | $36.44 |
| December 2004 | $3.15 | $33.80 |
| November 2004 | $2.92 | $31.30 |
| October 2004 | $2.45 | $26.34 |
| September 2004 | $2.30 | $24.69 |
| August 2004 | $2.34 | $25.17 |
| July 2004 | $2.29 | $24.60 |
| June 2004 | $2.36 | $25.36 |
| May 2004 | $2.52 | $27.06 |
| April 2004 | $2.23 | $23.97 |
| March 2004 | $2.56 | $27.51 |
| February 2004 | $2.20 | $23.67 |
| January 2004 | $2.26 | $24.22 |
| December 2003 | $2.31 | $24.80 |
| November 2003 | $2.09 | $22.40 |
| October 2003 | $2.02 | $21.72 |
| September 2003 | $2.11 | $22.62 |
| August 2003 | $2.15 | $23.10 |
| July 2003 | $2.16 | $23.22 |
| June 2003 | $1.96 | $21.04 |
| May 2003 | $1.94 | $20.81 |
| April 2003 | $1.64 | $17.57 |
| March 2003 | $1.56 | $16.74 |
| February 2003 | $1.63 | $17.52 |
| January 2003 | $1.76 | $18.86 |
| December 2002 | $1.94 | $20.81 |
| November 2002 | $1.74 | $18.71 |
| October 2002 | $1.33 | $14.28 |
| September 2002 | $1.49 | $16.04 |
| August 2002 | $1.66 | $17.78 |
| July 2002 | $1.76 | $18.85 |
| June 2002 | $1.89 | $20.29 |
| May 2002 | $2.10 | $22.54 |
| April 2002 | $2.20 | $23.63 |
| March 2002 | $2.24 | $24.04 |
| February 2002 | $2.06 | $22.07 |
| January 2002 | $2.07 | $22.24 |
| December 2001 | $1.37 | $14.74 |
| November 2001 | $1.26 | $13.47 |
| October 2001 | $1.30 | $13.90 |
| September 2001 | $1.19 | $12.80 |
| August 2001 | $1.34 | $14.36 |
| July 2001 | $1.22 | $13.16 |
| June 2001 | $1.08 | $11.65 |
| May 2001 | $1.25 | $13.38 |
| April 2001 | $1.40 | $15.03 |
| March 2001 | $1.50 | $16.16 |
| February 2001 | $1.22 | $13.15 |
| January 2001 | $1.26 | $13.52 |
| December 2000 | $1.05 | $11.27 |
| November 2000 | $1.09 | $11.74 |
| October 2000 | $1.19 | $12.77 |
| September 2000 | $1.11 | $11.93 |
| August 2000 | $1.22 | $13.06 |
| July 2000 | $1.35 | $14.46 |
| June 2000 | $1.20 | $12.91 |
| May 2000 | $1.30 | $13.99 |
| April 2000 | $1.41 | $15.12 |
| March 2000 | $1.49 | $15.97 |
| February 2000 | $1.70 | $18.27 |
| January 2000 | $1.65 | $17.70 |
| December 1999 | $1.64 | $17.66 |
| November 1999 | $1.56 | $16.72 |
| October 1999 | $1.63 | $17.47 |
| September 1999 | $1.66 | $17.80 |
| August 1999 | $1.58 | $16.91 |
| July 1999 | $1.61 | $17.28 |
| June 1999 | $1.80 | $19.35 |
| May 1999 | $1.73 | $18.60 |
| April 1999 | $1.63 | $17.47 |
| March 1999 | $1.61 | $17.28 |
| February 1999 | $1.92 | $20.66 |
| January 1999 | $2 | $21.51 |
| December 1998 | $1.86 | $19.91 |
| November 1998 | $1.82 | $19.54 |
| October 1998 | $1.68 | $18.03 |
| September 1998 | $1.52 | $16.34 |
| August 1998 | $1.92 | $20.66 |
| July 1998 | $2.10 | $22.54 |
| June 1998 | $2.27 | $24.42 |
| May 1998 | $2.27 | $24.42 |
| April 1998 | $2.45 | $26.30 |
| March 1998 | $2.27 | $24.42 |
| February 1998 | $2.24 | $24.04 |
| January 1998 | $2.17 | $23.29 |
| December 1997 | $2.20 | $23.58 |
| November 1997 | $2.47 | $26.49 |
| October 1997 | $2.61 | $27.99 |
| September 1997 | $2.38 | $25.55 |
| August 1997 | $1.78 | $19.16 |
| July 1997 | $1.86 | $19.91 |
| June 1997 | $1.86 | $19.91 |
| May 1997 | $1.78 | $19.07 |
| April 1997 | $1.75 | $18.78 |
| March 1997 | $1.76 | $18.88 |
| February 1997 | $1.71 | $18.41 |
| January 1997 | $1.84 | $19.72 |
| December 1996 | $1.75 | $18.78 |
| November 1996 | $1.49 | $15.97 |
| October 1996 | $1.47 | $15.78 |
| September 1996 | $1.44 | $15.40 |
| August 1996 | $1.44 | $15.40 |
| July 1996 | $1.44 | $15.40 |
| June 1996 | $1.44 | $15.40 |
| May 1996 | $1.42 | $15.22 |
| April 1996 | $1.44 | $15.40 |
| March 1996 | $1.42 | $15.22 |
| February 1996 | $1.45 | $15.59 |
| January 1996 | $1.47 | $15.78 |
| December 1995 | $1.44 | $15.40 |
| November 1995 | $1.19 | $12.77 |
| October 1995 | $1.52 | $16.34 |
| September 1995 | $1.47 | $15.78 |
| August 1995 | $1.58 | $16.91 |
| July 1995 | $1.47 | $15.78 |
| June 1995 | $1.47 | $15.78 |
| May 1995 | $1.54 | $16.53 |
| April 1995 | $1.47 | $15.78 |
| March 1995 | $1.47 | $15.78 |
| February 1995 | $1.57 | $16.86 |
| January 1995 | $1.36 | $14.65 |
| December 1994 | $1.24 | $13.34 |
| November 1994 | $1.19 | $12.77 |
| October 1994 | $1.26 | $13.52 |
| September 1994 | $1.24 | $13.34 |
| August 1994 | $1.26 | $13.52 |
| July 1994 | $1.30 | $13.90 |
| June 1994 | $1.05 | $11.27 |
| May 1994 | $0.98 | $10.52 |
| April 1994 | $1.01 | $10.80 |
| March 1994 | $1 | $10.71 |
| February 1994 | $0.98 | $10.52 |
| January 1994 | $1.03 | $11.08 |
| December 1993 | $0.98 | $10.52 |
| November 1993 | $0.86 | $9.20 |
| October 1993 | $0.96 | $10.33 |
| September 1993 | $0.90 | $9.67 |
| August 1993 | $0.86 | $9.20 |
| July 1993 | $0.88 | $9.49 |
| June 1993 | $0.86 | $9.20 |
| May 1993 | $0.89 | $9.58 |
| April 1993 | $0.90 | $9.67 |
| March 1993 | $0.89 | $9.58 |
| February 1993 | $0.96 | $10.33 |
| January 1993 | $0.86 | $9.20 |
| December 1992 | $0.88 | $9.49 |
| November 1992 | $0.82 | $8.83 |
| October 1992 | $0.80 | $8.64 |
| September 1992 | $0.80 | $8.64 |
| August 1992 | $0.80 | $8.64 |
| July 1992 | $0.80 | $8.64 |
| June 1992 | $0.91 | $9.77 |
| May 1992 | $0.91 | $9.77 |
| April 1992 | $0.84 | $9.02 |
| March 1992 | $0.88 | $9.39 |
| February 1992 | $0.86 | $9.20 |
| January 1992 | $0.84 | $9.02 |
| December 1991 | $0.84 | $9.02 |
| November 1991 | $0.79 | $8.45 |
| October 1991 | $0.74 | $7.89 |
| September 1991 | $0.74 | $7.89 |
| August 1991 | $0.84 | $9.02 |
| July 1991 | $0.84 | $9.02 |
| June 1991 | $0.84 | $9.02 |
| May 1991 | $0.74 | $7.89 |
| April 1991 | $0.80 | $8.64 |
| March 1991 | $0.79 | $8.45 |
| February 1991 | $0.79 | $8.45 |
| January 1991 | $0.70 | $7.51 |
| December 1990 | $0.71 | $7.61 |
| November 1990 | $0.76 | $8.17 |
| October 1990 | $0.77 | $8.26 |
| September 1990 | $0.80 | $8.64 |
| August 1990 | $0.80 | $8.64 |
| July 1990 | $0.88 | $9.49 |
| June 1990 | $0.93 | $9.96 |
| May 1990 | $0.98 | $10.52 |
| April 1990 | $0.93 | $9.96 |
| March 1990 | $0.94 | $10.14 |
| February 1990 | $0.99 | $10.61 |
| January 1990 | $0.96 | $10.33 |
| December 1989 | $1.02 | $10.90 |
| November 1989 | $1.02 | $10.99 |
| October 1989 | $1.08 | $11.65 |
| September 1989 | $1.17 | $12.59 |
| August 1989 | $1.12 | $12.02 |
| July 1989 | $1.10 | $11.83 |
| June 1989 | $1.14 | $12.21 |
| May 1989 | $1.08 | $11.65 |
| April 1989 | $1 | $10.71 |
| March 1989 | $0.90 | $9.67 |
| February 1989 | $0.93 | $9.96 |
| January 1989 | $0.85 | $9.11 |
| December 1988 | $0.88 | $9.39 |
| November 1988 | $0.89 | $9.58 |
| October 1988 | $0.89 | $9.58 |
| September 1988 | $0.93 | $9.96 |
| August 1988 | $1.07 | $11.46 |
| July 1988 | $1.08 | $11.65 |
| June 1988 | $0.98 | $10.52 |
| May 1988 | $0.89 | $9.58 |
| April 1988 | $0.91 | $9.77 |
| March 1988 | $1 | $10.71 |
| February 1988 | $0.89 | $9.58 |
| January 1988 | $0.72 | $7.70 |
| December 1987 | $0.72 | $7.70 |
| November 1987 | $0.65 | $6.95 |
| October 1987 | $0.56 | $6.01 |
| September 1987 | $0.80 | $8.64 |
| August 1987 | $0.75 | $8.08 |
| July 1987 | $0.88 | $9.39 |
| June 1987 | $0.86 | $9.20 |
| May 1987 | $0.75 | $8.08 |
| April 1987 | $0.88 | $9.39 |
| March 1987 | $0.84 | $9.02 |
| February 1987 | $0.89 | $9.58 |
| January 1987 | $0.81 | $8.74 |
| December 1986 | $0.65 | $6.95 |
| November 1986 | $0.65 | $6.95 |
| October 1986 | $0.65 | $6.95 |
| September 1986 | $0.63 | $6.76 |
| August 1986 | $0.69 | $7.42 |
| July 1986 | $0.83 | $8.92 |
FRPH
Price: $22.97
52 week price:
Earnings Per Share: 0.25 USD
P/E Ratio: 96.68
Exchange: NMS
Sector: Real Estate
Industry: Real Estate Services
Country: United States
Volume: 7600
Ebitda: 21.0 millionMarket Capitalization: 407.4 million