FRP Holdings, Inc. - Price History
Monthly price history for FRPH (FRP Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $30.53 | $30.53 |
| April 2024 | $30.31 | $30.31 |
| March 2024 | $61.40 | $61.40 |
| February 2024 | $60.20 | $60.20 |
| January 2024 | $58.10 | $58.10 |
| December 2023 | $62.88 | $62.88 |
| November 2023 | $55.15 | $55.15 |
| October 2023 | $53.79 | $53.79 |
| September 2023 | $53.97 | $53.97 |
| August 2023 | $56.97 | $56.97 |
| July 2023 | $57.37 | $57.37 |
| June 2023 | $57.57 | $57.57 |
| May 2023 | $52.81 | $52.81 |
| April 2023 | $58 | $58 |
| March 2023 | $57.88 | $57.88 |
| February 2023 | $54.65 | $54.65 |
| January 2023 | $56.17 | $56.17 |
| December 2022 | $53.86 | $53.86 |
| November 2022 | $60.90 | $60.90 |
| October 2022 | $60.63 | $60.63 |
| September 2022 | $54.36 | $54.36 |
| August 2022 | $57.52 | $57.52 |
| July 2022 | $59 | $59 |
| June 2022 | $60.35 | $60.35 |
| May 2022 | $60.02 | $60.02 |
| April 2022 | $56.51 | $56.51 |
| March 2022 | $57.80 | $57.80 |
| February 2022 | $57.93 | $57.93 |
| January 2022 | $56.48 | $56.48 |
| December 2021 | $57.80 | $57.80 |
| November 2021 | $58.64 | $58.64 |
| October 2021 | $57.20 | $57.20 |
| September 2021 | $55.92 | $55.92 |
| August 2021 | $57.70 | $57.70 |
| July 2021 | $60.13 | $60.13 |
| June 2021 | $55.68 | $55.68 |
| May 2021 | $57.33 | $57.33 |
| April 2021 | $50.76 | $50.76 |
| March 2021 | $49.22 | $49.22 |
| February 2021 | $45.14 | $45.14 |
| January 2021 | $43.19 | $43.19 |
| December 2020 | $45.55 | $45.55 |
| November 2020 | $45.79 | $45.79 |
| October 2020 | $40.46 | $40.46 |
| September 2020 | $41.67 | $41.67 |
| August 2020 | $41.08 | $41.08 |
| July 2020 | $39.12 | $39.12 |
| June 2020 | $40.58 | $40.58 |
| May 2020 | $39.55 | $39.55 |
| April 2020 | $43.49 | $43.49 |
| March 2020 | $43 | $43 |
| February 2020 | $45.23 | $45.23 |
| January 2020 | $47.34 | $47.34 |
| December 2019 | $49.81 | $49.81 |
| November 2019 | $49.90 | $49.90 |
| October 2019 | $51.78 | $51.78 |
| September 2019 | $48.02 | $48.02 |
| August 2019 | $49.19 | $49.19 |
| July 2019 | $49.58 | $49.58 |
| June 2019 | $55.77 | $55.77 |
| May 2019 | $46.52 | $46.52 |
| April 2019 | $50.69 | $50.69 |
| March 2019 | $47.57 | $47.57 |
| February 2019 | $51.25 | $51.25 |
| January 2019 | $50.72 | $50.72 |
| December 2018 | $46.01 | $46.01 |
| November 2018 | $46.82 | $46.82 |
| October 2018 | $48.47 | $48.47 |
| September 2018 | $62.10 | $62.10 |
| August 2018 | $65.30 | $65.30 |
| July 2018 | $65 | $65 |
| June 2018 | $64.75 | $64.75 |
| May 2018 | $56.80 | $56.80 |
| April 2018 | $57.50 | $57.50 |
| March 2018 | $56 | $56 |
| February 2018 | $52.25 | $52.25 |
| January 2018 | $49.95 | $49.95 |
| December 2017 | $44.25 | $44.25 |
| November 2017 | $45.65 | $45.65 |
| October 2017 | $44.35 | $44.35 |
| September 2017 | $45.25 | $45.25 |
| August 2017 | $43.90 | $43.90 |
| July 2017 | $46.15 | $46.15 |
| June 2017 | $46.15 | $46.15 |
| May 2017 | $42.10 | $42.10 |
| April 2017 | $42.70 | $42.70 |
| March 2017 | $40 | $40 |
| February 2017 | $37.60 | $37.60 |
| January 2017 | $39 | $39 |
| December 2016 | $37.70 | $37.70 |
| November 2016 | $37.95 | $37.95 |
| October 2016 | $31.80 | $31.80 |
| September 2016 | $31.07 | $31.07 |
| August 2016 | $33.66 | $33.66 |
| July 2016 | $36.38 | $36.38 |
| June 2016 | $34.50 | $34.50 |
| May 2016 | $30.60 | $30.60 |
| April 2016 | $36.48 | $36.48 |
| March 2016 | $35.60 | $35.60 |
| February 2016 | $33.94 | $33.94 |
| January 2016 | $30.36 | $30.36 |
| December 2015 | $33.94 | $33.94 |
| November 2015 | $30.99 | $30.99 |
| October 2015 | $33 | $33 |
| September 2015 | $30.14 | $30.14 |
| August 2015 | $31.11 | $31.11 |
| July 2015 | $29.51 | $29.51 |
| June 2015 | $32.43 | $32.43 |
| May 2015 | $30.41 | $30.41 |
| April 2015 | $34.72 | $34.72 |
| March 2015 | $36.40 | $36.40 |
| February 2015 | $30.51 | $30.51 |
| January 2015 | $21.20 | $27.20 |
| December 2014 | $22.96 | $29.46 |
| November 2014 | $22.07 | $28.31 |
| October 2014 | $24.81 | $31.83 |
| September 2014 | $19.86 | $25.49 |
| August 2014 | $20.32 | $26.06 |
| July 2014 | $19.48 | $24.99 |
| June 2014 | $20.48 | $26.28 |
| May 2014 | $19.89 | $25.52 |
| April 2014 | $20.43 | $26.21 |
| March 2014 | $21.11 | $27.09 |
| February 2014 | $20.88 | $26.79 |
| January 2014 | $21.36 | $27.41 |
| December 2013 | $24.31 | $31.19 |
| November 2013 | $25.04 | $32.13 |
| October 2013 | $21.65 | $27.78 |
| September 2013 | $19.81 | $25.42 |
| August 2013 | $18.17 | $23.31 |
| July 2013 | $20.18 | $25.88 |
| June 2013 | $17.59 | $22.57 |
| May 2013 | $16.97 | $21.78 |
| April 2013 | $16.95 | $21.75 |
| March 2013 | $16.29 | $20.90 |
| February 2013 | $15.92 | $20.42 |
| January 2013 | $15.09 | $19.36 |
| December 2012 | $16.65 | $21.36 |
| November 2012 | $15.14 | $19.42 |
| October 2012 | $16.40 | $21.04 |
| September 2012 | $16.33 | $20.95 |
| August 2012 | $15.02 | $19.27 |
| July 2012 | $13.61 | $17.46 |
| June 2012 | $13.78 | $17.68 |
| May 2012 | $12.02 | $15.43 |
| April 2012 | $12.87 | $16.51 |
| March 2012 | $13.64 | $17.50 |
| February 2012 | $13.18 | $16.91 |
| January 2012 | $12.04 | $15.44 |
| December 2011 | $12.71 | $16.30 |
| November 2011 | $13.34 | $17.12 |
| October 2011 | $13.47 | $17.28 |
| September 2011 | $11.84 | $15.18 |
| August 2011 | $13.16 | $16.88 |
| July 2011 | $13.57 | $17.41 |
| June 2011 | $13.10 | $16.81 |
| May 2011 | $13.12 | $16.83 |
| April 2011 | $14.76 | $18.94 |
| March 2011 | $15.67 | $20.10 |
| February 2011 | $14.68 | $18.83 |
| January 2011 | $16.56 | $21.24 |
| December 2010 | $18.15 | $69.85 |
| November 2010 | $14.53 | $55.92 |
| October 2010 | $13.28 | $51.10 |
| September 2010 | $13.69 | $52.69 |
| August 2010 | $14.58 | $56.14 |
| July 2010 | $14.83 | $57.07 |
| June 2010 | $15.80 | $60.79 |
| May 2010 | $16.46 | $63.35 |
| April 2010 | $16.39 | $63.07 |
| March 2010 | $16.49 | $63.48 |
| February 2010 | $17.39 | $66.92 |
| January 2010 | $17.39 | $66.94 |
| December 2009 | $18.44 | $70.98 |
| November 2009 | $18.25 | $70.23 |
| October 2009 | $17.18 | $66.12 |
| September 2009 | $14.74 | $56.73 |
| August 2009 | $15.03 | $57.86 |
| July 2009 | $15.63 | $60.17 |
| June 2009 | $14.24 | $54.80 |
| May 2009 | $16.89 | $65 |
| April 2009 | $13.48 | $51.88 |
| March 2009 | $12.17 | $46.83 |
| February 2009 | $11.87 | $45.69 |
| January 2009 | $13.43 | $51.70 |
| December 2008 | $13.68 | $52.65 |
| November 2008 | $13.66 | $52.59 |
| October 2008 | $13.66 | $52.60 |
| September 2008 | $15.42 | $59.36 |
| August 2008 | $15.44 | $59.41 |
| July 2008 | $15.89 | $61.16 |
| June 2008 | $15.62 | $60.11 |
| May 2008 | $17.55 | $67.53 |
| April 2008 | $15.88 | $61.12 |
| March 2008 | $15.31 | $58.94 |
| February 2008 | $15.13 | $58.25 |
| January 2008 | $16.69 | $64.24 |
| December 2007 | $18.24 | $70.22 |
| November 2007 | $18.33 | $70.55 |
| October 2007 | $19.24 | $74.06 |
| September 2007 | $19.20 | $73.89 |
| August 2007 | $17.96 | $69.13 |
| July 2007 | $17.55 | $67.56 |
| June 2007 | $16.92 | $65.14 |
| May 2007 | $17.46 | $67.20 |
| April 2007 | $17.21 | $66.26 |
| March 2007 | $17.49 | $67.33 |
| February 2007 | $16.64 | $64.06 |
| January 2007 | $16.60 | $63.89 |
| December 2006 | $18.22 | $70.15 |
| November 2006 | $17.96 | $69.12 |
| October 2006 | $15.76 | $60.67 |
| September 2006 | $14.75 | $56.77 |
| August 2006 | $13.10 | $50.44 |
| July 2006 | $13.09 | $50.39 |
| June 2006 | $16.94 | $65.20 |
| May 2006 | $17.16 | $66.04 |
| April 2006 | $14.91 | $57.41 |
| March 2006 | $13.42 | $51.66 |
| February 2006 | $13.23 | $50.91 |
| January 2006 | $12.40 | $47.74 |
| December 2005 | $13.05 | $50.23 |
| November 2005 | $13.36 | $51.44 |
| October 2005 | $13.78 | $53.03 |
| September 2005 | $13.41 | $51.62 |
| August 2005 | $11.58 | $44.58 |
| July 2005 | $11.81 | $45.46 |
| June 2005 | $10.06 | $38.73 |
| May 2005 | $10.21 | $39.30 |
| April 2005 | $8.53 | $32.84 |
| March 2005 | $10.08 | $38.79 |
| February 2005 | $10.14 | $39.03 |
| January 2005 | $9.47 | $36.44 |
| December 2004 | $8.78 | $33.80 |
| November 2004 | $8.13 | $31.30 |
| October 2004 | $6.84 | $26.34 |
| September 2004 | $6.42 | $24.69 |
| August 2004 | $6.54 | $25.17 |
| July 2004 | $6.39 | $24.60 |
| June 2004 | $6.59 | $25.36 |
| May 2004 | $7.03 | $27.06 |
| April 2004 | $6.23 | $23.97 |
| March 2004 | $7.15 | $27.51 |
| February 2004 | $6.15 | $23.67 |
| January 2004 | $6.29 | $24.22 |
| December 2003 | $6.44 | $24.80 |
| November 2003 | $5.82 | $22.40 |
| October 2003 | $5.64 | $21.72 |
| September 2003 | $5.88 | $22.62 |
| August 2003 | $6 | $23.10 |
| July 2003 | $6.03 | $23.22 |
| June 2003 | $5.47 | $21.04 |
| May 2003 | $5.41 | $20.81 |
| April 2003 | $4.56 | $17.57 |
| March 2003 | $4.35 | $16.74 |
| February 2003 | $4.55 | $17.52 |
| January 2003 | $4.90 | $18.86 |
| December 2002 | $5.41 | $20.81 |
| November 2002 | $4.86 | $18.71 |
| October 2002 | $3.71 | $14.28 |
| September 2002 | $4.17 | $16.04 |
| August 2002 | $4.62 | $17.78 |
| July 2002 | $4.90 | $18.85 |
| June 2002 | $5.27 | $20.29 |
| May 2002 | $5.86 | $22.54 |
| April 2002 | $6.14 | $23.63 |
| March 2002 | $6.25 | $24.04 |
| February 2002 | $5.73 | $22.07 |
| January 2002 | $5.78 | $22.24 |
| December 2001 | $3.83 | $14.74 |
| November 2001 | $3.50 | $13.47 |
| October 2001 | $3.61 | $13.90 |
| September 2001 | $3.32 | $12.80 |
| August 2001 | $3.73 | $14.36 |
| July 2001 | $3.42 | $13.16 |
| June 2001 | $3.03 | $11.65 |
| May 2001 | $3.48 | $13.38 |
| April 2001 | $3.90 | $15.03 |
| March 2001 | $4.20 | $16.16 |
| February 2001 | $3.42 | $13.15 |
| January 2001 | $3.51 | $13.52 |
| December 2000 | $2.93 | $11.27 |
| November 2000 | $3.05 | $11.74 |
| October 2000 | $3.32 | $12.77 |
| September 2000 | $3.10 | $11.93 |
| August 2000 | $3.39 | $13.06 |
| July 2000 | $3.76 | $14.46 |
| June 2000 | $3.36 | $12.91 |
| May 2000 | $3.64 | $14 |
| April 2000 | $3.93 | $15.12 |
| March 2000 | $4.15 | $15.97 |
| February 2000 | $4.75 | $18.27 |
| January 2000 | $4.60 | $17.70 |
| December 1999 | $4.59 | $17.66 |
| November 1999 | $4.34 | $16.72 |
| October 1999 | $4.54 | $17.47 |
| September 1999 | $4.62 | $17.80 |
| August 1999 | $4.39 | $16.91 |
| July 1999 | $4.49 | $17.28 |
| June 1999 | $5.03 | $19.35 |
| May 1999 | $4.83 | $18.60 |
| April 1999 | $4.54 | $17.47 |
| March 1999 | $4.49 | $17.28 |
| February 1999 | $5.37 | $20.66 |
| January 1999 | $5.59 | $21.51 |
| December 1998 | $5.17 | $19.91 |
| November 1998 | $5.08 | $19.54 |
| October 1998 | $4.68 | $18.03 |
| September 1998 | $4.25 | $16.34 |
| August 1998 | $5.37 | $20.66 |
| July 1998 | $5.86 | $22.54 |
| June 1998 | $6.34 | $24.42 |
| May 1998 | $6.34 | $24.42 |
| April 1998 | $6.83 | $26.30 |
| March 1998 | $6.34 | $24.42 |
| February 1998 | $6.25 | $24.04 |
| January 1998 | $6.05 | $23.29 |
| December 1997 | $6.12 | $23.58 |
| November 1997 | $6.88 | $26.49 |
| October 1997 | $7.27 | $27.99 |
| September 1997 | $6.64 | $25.55 |
| August 1997 | $4.98 | $19.16 |
| July 1997 | $5.17 | $19.91 |
| June 1997 | $5.17 | $19.91 |
| May 1997 | $4.95 | $19.07 |
| April 1997 | $4.88 | $18.78 |
| March 1997 | $4.90 | $18.88 |
| February 1997 | $4.78 | $18.41 |
| January 1997 | $5.12 | $19.72 |
| December 1996 | $4.88 | $18.78 |
| November 1996 | $4.15 | $15.97 |
| October 1996 | $4.10 | $15.78 |
| September 1996 | $4 | $15.40 |
| August 1996 | $4 | $15.40 |
| July 1996 | $4 | $15.40 |
| June 1996 | $4 | $15.40 |
| May 1996 | $3.95 | $15.22 |
| April 1996 | $4 | $15.40 |
| March 1996 | $3.95 | $15.22 |
| February 1996 | $4.05 | $15.59 |
| January 1996 | $4.10 | $15.78 |
| December 1995 | $4 | $15.40 |
| November 1995 | $3.32 | $12.77 |
| October 1995 | $4.25 | $16.34 |
| September 1995 | $4.10 | $15.78 |
| August 1995 | $4.39 | $16.91 |
| July 1995 | $4.10 | $15.78 |
| June 1995 | $4.10 | $15.78 |
| May 1995 | $4.30 | $16.53 |
| April 1995 | $4.10 | $15.78 |
| March 1995 | $4.10 | $15.78 |
| February 1995 | $4.38 | $16.86 |
| January 1995 | $3.81 | $14.65 |
| December 1994 | $3.46 | $13.34 |
| November 1994 | $3.32 | $12.77 |
| October 1994 | $3.51 | $13.52 |
| September 1994 | $3.46 | $13.34 |
| August 1994 | $3.51 | $13.52 |
| July 1994 | $3.61 | $13.90 |
| June 1994 | $2.93 | $11.27 |
| May 1994 | $2.73 | $10.52 |
| April 1994 | $2.81 | $10.80 |
| March 1994 | $2.78 | $10.71 |
| February 1994 | $2.73 | $10.52 |
| January 1994 | $2.88 | $11.08 |
| December 1993 | $2.73 | $10.52 |
| November 1993 | $2.39 | $9.20 |
| October 1993 | $2.68 | $10.33 |
| September 1993 | $2.51 | $9.67 |
| August 1993 | $2.39 | $9.20 |
| July 1993 | $2.46 | $9.49 |
| June 1993 | $2.39 | $9.20 |
| May 1993 | $2.49 | $9.58 |
| April 1993 | $2.51 | $9.67 |
| March 1993 | $2.49 | $9.58 |
| February 1993 | $2.68 | $10.33 |
| January 1993 | $2.39 | $9.20 |
| December 1992 | $2.46 | $9.49 |
| November 1992 | $2.29 | $8.83 |
| October 1992 | $2.24 | $8.64 |
| September 1992 | $2.24 | $8.64 |
| August 1992 | $2.24 | $8.64 |
| July 1992 | $2.24 | $8.64 |
| June 1992 | $2.54 | $9.77 |
| May 1992 | $2.54 | $9.77 |
| April 1992 | $2.34 | $9.02 |
| March 1992 | $2.44 | $9.39 |
| February 1992 | $2.39 | $9.20 |
| January 1992 | $2.34 | $9.02 |
| December 1991 | $2.34 | $9.02 |
| November 1991 | $2.20 | $8.45 |
| October 1991 | $2.05 | $7.89 |
| September 1991 | $2.05 | $7.89 |
| August 1991 | $2.34 | $9.02 |
| July 1991 | $2.34 | $9.02 |
| June 1991 | $2.34 | $9.02 |
| May 1991 | $2.05 | $7.89 |
| April 1991 | $2.24 | $8.64 |
| March 1991 | $2.20 | $8.45 |
| February 1991 | $2.20 | $8.45 |
| January 1991 | $1.95 | $7.51 |
| December 1990 | $1.98 | $7.61 |
| November 1990 | $2.12 | $8.17 |
| October 1990 | $2.15 | $8.26 |
| September 1990 | $2.24 | $8.64 |
| August 1990 | $2.24 | $8.64 |
| July 1990 | $2.46 | $9.49 |
| June 1990 | $2.59 | $9.96 |
| May 1990 | $2.73 | $10.52 |
| April 1990 | $2.59 | $9.96 |
| March 1990 | $2.64 | $10.14 |
| February 1990 | $2.76 | $10.61 |
| January 1990 | $2.68 | $10.33 |
| December 1989 | $2.83 | $10.90 |
| November 1989 | $2.86 | $10.99 |
| October 1989 | $3.03 | $11.65 |
| September 1989 | $3.27 | $12.59 |
| August 1989 | $3.12 | $12.02 |
| July 1989 | $3.08 | $11.83 |
| June 1989 | $3.17 | $12.21 |
| May 1989 | $3.03 | $11.65 |
| April 1989 | $2.78 | $10.71 |
| March 1989 | $2.51 | $9.67 |
| February 1989 | $2.59 | $9.96 |
| January 1989 | $2.37 | $9.11 |
| December 1988 | $2.44 | $9.39 |
| November 1988 | $2.49 | $9.58 |
| October 1988 | $2.49 | $9.58 |
| September 1988 | $2.59 | $9.96 |
| August 1988 | $2.98 | $11.46 |
| July 1988 | $3.03 | $11.65 |
| June 1988 | $2.73 | $10.52 |
| May 1988 | $2.49 | $9.58 |
| April 1988 | $2.54 | $9.77 |
| March 1988 | $2.78 | $10.71 |
| February 1988 | $2.49 | $9.58 |
| January 1988 | $2 | $7.70 |
| December 1987 | $2 | $7.70 |
| November 1987 | $1.81 | $6.95 |
| October 1987 | $1.56 | $6.01 |
| September 1987 | $2.24 | $8.64 |
| August 1987 | $2.10 | $8.08 |
| July 1987 | $2.44 | $9.39 |
| June 1987 | $2.39 | $9.20 |
| May 1987 | $2.10 | $8.08 |
| April 1987 | $2.44 | $9.39 |
| March 1987 | $2.34 | $9.02 |
| February 1987 | $2.49 | $9.58 |
| January 1987 | $2.27 | $8.74 |
| December 1986 | $1.81 | $6.95 |
| November 1986 | $1.81 | $6.95 |
| October 1986 | $1.81 | $6.95 |
| September 1986 | $1.76 | $6.76 |
| August 1986 | $1.93 | $7.42 |
| July 1986 | $2.32 | $8.92 |
FRPH
Price: $30.53
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.56 USD
P/E Ratio: 110.91
Exchange: NMS
Sector: Real Estate
Industry: Real Estate Services
Volume: 7600
Ebitda: 21.0 millionMarket Capitalization: 575.7 million