FRP Stock Price History
NASDAQ: FRPHFinanceReal EstateUSD
20.04+0.21 (+1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRPH price history at a glance
The price history for FRP (FRPH) on this page begins on June 30, 1986, when the stock closed at $1.75; it most recently closed at $20.04 on October 5, 2026. The highest price in this record is $33.85, reached on July 30, 2018; the latest close is 40.8% below that peak. Across the 39 complete calendar years in the table, FRPH finished higher in 25 and lower in 14. Its best year was 2001 (+53.4%) and its worst was 2000 (-36.2%).
Over roughly 40 years the share price changed +1045.1%, a 6.2% compound annual price return (excluding dividends). In the last 12 months alone, FRPH has lost 17.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $33.85
- Date of high
- Jul 30, 2018
- Low since 1986
- $1.25
- Date of low
- Oct 26, 1987
- 52-week high
- $25.74
- 52-week low
- $19.60
- Last close
- $20.04
FRPH returns
1 week
-1.18%
1 month
-9.49%
3 months
-16.43%
6 months
-11.05%
Year to date
-12.07%
1 year
-17.73%
3 years
-27.50%
5 years
-28.53%
FRPH price return, excluding dividends.
FRPH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.04 | -11.99% |
| 2025 | 22.77 | -24.30% |
| 2024 | 30.08 | -4.33% |
| 2023 | 31.44 | +16.75% |
| 2022 | 26.93 | -6.82% |
| 2021 | 28.90 | +26.89% |
| 2020 | 22.78 | -10.69% |
| 2019 | 25.50 | +6.25% |
| 2018 | 24.00 | +8.47% |
| 2017 | 22.13 | +17.37% |
| 2016 | 18.85 | +11.08% |
| 2015 | 16.97 | -12.77% |
| 2014 | 19.46 | -4.63% |
| 2013 | 20.40 | +39.30% |
| 2012 | 14.65 | +34.98% |
| 2011 | 10.85 | -29.97% |
| 2010 | 15.49 | -1.59% |
| 2009 | 15.74 | +33.30% |
| 2008 | 11.81 | -22.13% |
| 2007 | 15.17 | -2.53% |
| 2006 | 15.56 | +39.66% |
| 2005 | 11.14 | +48.59% |
| 2004 | 7.50 | +45.13% |
| 2003 | 5.17 | +14.77% |
| 2002 | 4.50 | +17.38% |
| 2001 | 3.84 | +53.40% |
| 2000 | 2.50 | -36.17% |
| 1999 | 3.92 | -11.32% |
| 1998 | 4.42 | -15.54% |
| 1997 | 5.23 | +24.26% |
| 1996 | 4.21 | +23.17% |
| 1995 | 3.42 | +15.50% |
| 1994 | 2.96 | +26.79% |
| 1993 | 2.33 | +10.89% |
| 1992 | 2.10 | +17.44% |
| 1991 | 1.79 | +8.86% |
| 1990 | 1.65 | -31.90% |
| 1989 | 2.42 | +16.00% |
| 1988 | 2.08 | +21.95% |
| 1987 | 1.71 | +13.89% |
| 1986* | 1.50 | -14.29% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
FRPH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.88 | 20.26 | 19.69 | 20.04 | +1.06% | |
| 19.81 | 19.99 | 19.60 | 19.83 | -0.60% | |
| 20.11 | 20.31 | 19.92 | 19.95 | -1.48% | |
| 20.04 | 20.32 | 20.00 | 20.25 | +1.10% | |
| 20.30 | 20.60 | 20.02 | 20.03 | -1.23% | |
| 20.64 | 20.78 | 20.27 | 20.28 | -1.02% | |
| 20.72 | 20.80 | 20.46 | 20.49 | -1.54% | |
| 21.06 | 21.11 | 20.75 | 20.81 | -1.19% | |
| 21.20 | 21.27 | 20.93 | 21.06 | -0.14% | |
| 21.13 | 21.19 | 20.95 | 21.09 | -0.09% | |
| 21.03 | 21.21 | 20.94 | 21.11 | +0.14% | |
| 21.16 | 21.22 | 20.95 | 21.08 | 0.00% | |
| 21.30 | 21.30 | 21.00 | 21.08 | -1.59% | |
| 21.46 | 21.68 | 21.21 | 21.42 | +0.28% | |
| 21.03 | 21.60 | 21.03 | 21.36 | +1.57% | |
| 21.44 | 21.44 | 20.90 | 21.03 | -1.08% | |
| 21.32 | 21.56 | 21.16 | 21.26 | +0.33% | |
| 21.66 | 21.84 | 21.15 | 21.19 | -2.22% | |
| 21.83 | 21.93 | 21.55 | 21.67 | -1.19% | |
| 22.17 | 22.34 | 21.67 | 21.93 | -0.99% | |
| 22.42 | 22.59 | 22.10 | 22.15 | -0.45% | |
| 22.16 | 22.59 | 21.86 | 22.25 | +0.50% | |
| 22.12 | 22.49 | 22.02 | 22.14 | -0.36% | |
| 22.46 | 22.52 | 22.12 | 22.22 | -1.64% | |
| 22.27 | 22.73 | 22.27 | 22.59 | +0.67% | |
| 22.22 | 22.81 | 22.20 | 22.44 | +1.26% | |
| 22.34 | 22.47 | 22.06 | 22.16 | +0.41% | |
| 22.11 | 22.20 | 21.97 | 22.07 | -0.32% | |
| 22.37 | 22.37 | 21.77 | 22.14 | -0.18% | |
| 22.21 | 22.49 | 22.12 | 22.18 | -0.22% | |
| 21.83 | 22.40 | 21.83 | 22.23 | +1.00% | |
| 22.55 | 22.76 | 21.98 | 22.01 | -3.46% | |
| 23.03 | 23.03 | 22.47 | 22.80 | +0.09% | |
| 22.83 | 23.09 | 22.58 | 22.78 | +0.44% | |
| 22.19 | 22.80 | 22.04 | 22.68 | +3.37% | |
| 21.97 | 22.10 | 21.83 | 21.94 | -0.59% | |
| 22.24 | 22.50 | 22.04 | 22.07 | +0.27% | |
| 21.99 | 22.18 | 21.88 | 22.01 | +0.36% | |
| 22.02 | 22.16 | 21.80 | 21.93 | -0.95% | |
| 22.19 | 22.37 | 22.08 | 22.14 | 0.00% | |
| 22.22 | 22.40 | 22.07 | 22.14 | -0.09% | |
| 23.40 | 23.40 | 22.01 | 22.16 | +0.18% | |
| 21.73 | 22.19 | 21.61 | 22.12 | +2.22% | |
| 21.96 | 22.15 | 21.55 | 21.64 | -1.28% | |
| 21.30 | 22.12 | 21.30 | 21.92 | +3.40% | |
| 21.93 | 22.20 | 21.08 | 21.20 | -3.33% | |
| 22.36 | 22.36 | 21.22 | 21.93 | -2.36% | |
| 22.54 | 22.71 | 22.32 | 22.46 | -0.44% | |
| 22.60 | 23.13 | 22.50 | 22.56 | +1.08% | |
| 22.53 | 22.61 | 22.28 | 22.32 | -1.28% | |
| 22.98 | 23.02 | 22.38 | 22.61 | -1.31% | |
| 23.45 | 23.64 | 22.71 | 22.91 | -2.05% | |
| 23.75 | 24.05 | 23.38 | 23.39 | -0.68% | |
| 23.59 | 23.74 | 23.23 | 23.55 | +0.56% | |
| 23.19 | 23.55 | 23.19 | 23.42 | +1.08% | |
| 23.31 | 23.60 | 23.15 | 23.17 | -2.03% | |
| 23.30 | 23.71 | 23.14 | 23.65 | +1.20% | |
| 23.71 | 24.15 | 23.29 | 23.37 | -1.23% | |
| 24.03 | 24.03 | 23.47 | 23.66 | -1.54% | |
| 24.57 | 24.82 | 23.90 | 24.03 | -1.84% | |
| 24.04 | 24.58 | 24.04 | 24.48 | +1.83% | |
| 23.89 | 24.45 | 23.89 | 24.04 | +0.63% | |
| 24.12 | 24.17 | 23.87 | 23.89 | -0.67% | |
| 24.10 | 24.41 | 23.89 | 24.05 | +0.29% | |
| 24.24 | 24.38 | 23.97 | 23.98 | -0.79% | |
| 24.03 | 24.35 | 23.92 | 24.17 | +0.71% | |
| 24.61 | 24.61 | 23.99 | 24.00 | -2.48% | |
| 25.37 | 25.58 | 24.59 | 24.61 | -2.34% | |
| 25.17 | 25.38 | 24.95 | 25.20 | -0.43% | |
| 25.11 | 25.48 | 25.09 | 25.31 | +0.60% | |
| 25.00 | 25.41 | 25.00 | 25.16 | +0.68% | |
| 25.60 | 25.60 | 24.94 | 24.99 | -2.23% | |
| 25.47 | 25.74 | 24.90 | 25.56 | +0.71% | |
| 24.53 | 25.50 | 24.53 | 25.38 | +3.76% | |
| 25.09 | 25.09 | 24.41 | 24.46 | -2.39% | |
| 24.15 | 25.35 | 24.15 | 25.06 | +2.08% | |
| 23.89 | 24.65 | 23.84 | 24.55 | +2.98% | |
| 23.54 | 23.93 | 23.54 | 23.84 | +0.51% | |
| 23.63 | 23.85 | 23.56 | 23.72 | +1.28% | |
| 23.33 | 23.87 | 23.19 | 23.42 | -1.01% | |
| 23.65 | 23.92 | 23.38 | 23.66 | +0.81% | |
| 24.09 | 24.09 | 23.39 | 23.47 | -1.35% | |
| 23.61 | 24.00 | 23.54 | 23.79 | +0.46% | |
| 24.04 | 24.20 | 23.65 | 23.68 | -1.50% | |
| 23.85 | 24.26 | 23.73 | 24.04 | +0.97% | |
| 23.55 | 24.09 | 23.55 | 23.81 | +1.15% | |
| 23.58 | 23.80 | 23.48 | 23.54 | 0.00% | |
| 23.59 | 23.80 | 23.43 | 23.54 | -0.21% | |
| 23.18 | 23.60 | 23.17 | 23.59 | +2.70% | |
| 23.23 | 23.33 | 22.86 | 22.97 | -1.29% | |
| 23.01 | 23.44 | 23.01 | 23.27 | +0.65% | |
| 23.13 | 23.24 | 22.94 | 23.12 | +0.04% | |
| 23.31 | 23.39 | 23.06 | 23.11 | -1.24% | |
| 22.66 | 23.55 | 22.49 | 23.40 | +3.13% | |
| 22.48 | 22.76 | 22.43 | 22.69 | +0.89% | |
| 22.65 | 22.68 | 22.16 | 22.49 | -0.62% | |
| 22.99 | 23.43 | 22.58 | 22.63 | -1.18% | |
| 22.83 | 22.98 | 22.49 | 22.90 | +0.53% | |
| 22.89 | 23.04 | 22.46 | 22.78 | +0.93% | |
| 22.54 | 23.02 | 22.45 | 22.57 | -0.57% | |
| 21.87 | 22.75 | 21.87 | 22.70 | +3.46% | |
| 22.17 | 22.25 | 21.44 | 21.94 | -0.18% | |
| 21.66 | 22.66 | 21.33 | 21.98 | +2.66% | |
| 22.36 | 22.38 | 21.02 | 21.41 | -4.59% | |
| 22.02 | 22.98 | 21.68 | 22.44 | +1.22% | |
| 21.04 | 22.48 | 21.01 | 22.17 | +4.87% | |
| 21.35 | 21.50 | 20.93 | 21.14 | -0.56% | |
| 21.15 | 21.53 | 21.15 | 21.26 | +0.76% | |
| 21.23 | 21.38 | 21.09 | 21.10 | -0.52% | |
| 20.91 | 21.33 | 20.85 | 21.21 | +1.48% | |
| 21.00 | 21.21 | 20.62 | 20.90 | -0.57% | |
| 21.00 | 21.30 | 20.87 | 21.02 | +0.05% | |
| 20.75 | 21.31 | 20.66 | 21.01 | +1.11% | |
| 21.48 | 21.50 | 20.72 | 20.78 | -3.97% | |
| 21.53 | 21.73 | 21.35 | 21.64 | +0.89% | |
| 21.52 | 21.77 | 21.42 | 21.45 | -0.65% | |
| 21.24 | 21.84 | 21.24 | 21.59 | +0.89% | |
| 21.49 | 21.69 | 21.33 | 21.40 | -0.33% | |
| 21.72 | 21.84 | 21.36 | 21.47 | -0.23% | |
| 21.93 | 22.01 | 21.50 | 21.52 | -1.78% | |
| 22.16 | 22.27 | 21.91 | 21.91 | -1.75% | |
| 22.23 | 22.60 | 22.20 | 22.30 | +1.09% | |
| 21.70 | 22.17 | 21.70 | 22.06 | +0.78% | |
| 21.96 | 22.04 | 21.69 | 21.89 | -0.82% | |
| 22.33 | 22.52 | 22.07 | 22.07 | -1.47% | |
| 22.19 | 22.58 | 21.68 | 22.40 | -0.58% | |
| 22.60 | 23.09 | 22.37 | 22.53 | -0.84% | |
| 22.45 | 23.00 | 22.45 | 22.72 | +0.40% | |
| 22.49 | 22.88 | 22.44 | 22.63 | +2.26% | |
| 22.08 | 22.25 | 22.06 | 22.13 | -0.23% | |
| 21.95 | 22.25 | 21.91 | 22.18 | +0.54% | |
| 21.78 | 22.34 | 21.61 | 22.06 | +0.27% | |
| 21.76 | 22.14 | 21.61 | 22.00 | +0.55% | |
| 22.52 | 22.57 | 21.76 | 21.88 | -1.80% | |
| 21.75 | 22.46 | 21.75 | 22.28 | +3.15% | |
| 21.54 | 21.74 | 21.28 | 21.60 | -0.64% | |
| 21.36 | 22.11 | 21.04 | 21.74 | +4.92% | |
| 21.11 | 21.11 | 20.53 | 20.72 | -1.19% | |
| 21.25 | 21.44 | 20.66 | 20.97 | -2.24% | |
| 21.19 | 21.68 | 20.90 | 21.45 | +3.17% | |
| 21.30 | 21.70 | 20.61 | 20.79 | -1.61% | |
| 21.40 | 21.43 | 20.96 | 21.13 | -0.75% | |
| 22.30 | 22.66 | 21.23 | 21.29 | -4.53% | |
| 23.10 | 23.30 | 22.03 | 22.30 | -2.32% | |
| 22.78 | 23.09 | 22.60 | 22.83 | +1.15% | |
| 22.66 | 22.69 | 22.24 | 22.57 | +0.22% | |
| 22.50 | 22.72 | 22.45 | 22.52 | -1.01% | |
| 22.80 | 22.98 | 22.52 | 22.75 | -0.35% | |
| 22.87 | 23.33 | 22.69 | 22.83 | -0.26% | |
| 23.20 | 23.20 | 22.52 | 22.89 | -1.84% | |
| 23.37 | 23.40 | 23.01 | 23.32 | -1.40% | |
| 23.83 | 23.99 | 23.27 | 23.65 | -2.15% | |
| 24.48 | 24.48 | 23.98 | 24.17 | -0.70% | |
| 24.08 | 24.40 | 23.85 | 24.34 | -0.04% | |
| 23.73 | 24.38 | 23.73 | 24.35 | +1.71% | |
| 23.83 | 24.19 | 23.80 | 23.94 | -0.17% | |
| 24.01 | 24.22 | 23.72 | 23.98 | -0.33% | |
| 23.93 | 24.25 | 23.71 | 24.06 | +0.97% | |
| 24.01 | 24.01 | 23.71 | 23.83 | -0.25% | |
| 24.05 | 24.05 | 23.66 | 23.89 | -1.24% | |
| 23.94 | 24.25 | 23.52 | 24.19 | +1.00% | |
| 23.52 | 24.01 | 23.52 | 23.95 | +0.55% | |
| 24.08 | 24.08 | 23.70 | 23.82 | -1.00% | |
| 23.82 | 24.13 | 23.71 | 24.06 | +1.09% | |
| 23.66 | 23.91 | 23.54 | 23.80 | +0.46% | |
| 23.98 | 23.98 | 23.33 | 23.69 | -0.80% | |
| 24.27 | 24.35 | 23.71 | 23.88 | -1.12% | |
| 23.81 | 24.22 | 23.74 | 24.15 | +1.39% | |
| 23.92 | 23.92 | 23.60 | 23.82 | -0.58% | |
| 24.05 | 24.27 | 23.85 | 23.96 | -0.17% | |
| 24.05 | 24.38 | 23.88 | 24.00 | -0.12% | |
| 23.56 | 24.22 | 23.52 | 24.03 | +2.30% | |
| 23.90 | 24.22 | 23.36 | 23.49 | -1.80% | |
| 23.95 | 24.19 | 23.84 | 23.92 | +0.04% | |
| 23.82 | 24.00 | 23.46 | 23.91 | +0.38% | |
| 23.25 | 23.82 | 23.18 | 23.82 | +3.25% | |
| 23.39 | 23.39 | 23.00 | 23.07 | -2.08% | |
| 23.31 | 23.65 | 23.28 | 23.56 | +0.68% | |
| 23.58 | 23.80 | 23.39 | 23.40 | -0.89% | |
| 23.81 | 23.86 | 23.50 | 23.61 | -1.05% | |
| 23.95 | 24.19 | 23.75 | 23.86 | -0.25% | |
| 23.53 | 24.04 | 23.53 | 23.92 | +1.70% | |
| 23.83 | 24.00 | 23.42 | 23.52 | -2.29% | |
| 24.36 | 24.49 | 23.98 | 24.07 | -1.43% | |
| 24.37 | 24.62 | 24.22 | 24.42 | +0.49% | |
| 24.05 | 24.38 | 23.85 | 24.30 | +1.50% | |
| 23.87 | 24.22 | 23.63 | 23.94 | +0.46% | |
| 23.14 | 23.98 | 23.14 | 23.83 | +2.27% | |
| 23.40 | 23.61 | 23.10 | 23.30 | -0.64% | |
| 23.20 | 23.62 | 23.20 | 23.45 | +1.08% | |
| 23.17 | 23.40 | 22.97 | 23.20 | +0.26% | |
| 23.01 | 23.19 | 22.89 | 23.14 | +0.04% | |
| 22.77 | 23.37 | 22.77 | 23.13 | +1.58% | |
| 22.80 | 23.16 | 22.51 | 22.77 | -0.09% | |
| 22.86 | 22.86 | 22.61 | 22.79 | -0.18% | |
| 22.97 | 23.03 | 22.82 | 22.83 | -0.52% | |
| 22.70 | 23.03 | 22.63 | 22.95 | +0.88% | |
| 22.76 | 22.86 | 22.64 | 22.75 | +0.04% | |
| 22.50 | 22.80 | 22.50 | 22.74 | +1.11% | |
| 22.54 | 22.83 | 22.45 | 22.49 | -0.35% | |
| 22.32 | 23.03 | 22.22 | 22.57 | +1.07% | |
| 22.85 | 23.07 | 22.17 | 22.33 | -2.79% | |
| 22.80 | 23.04 | 22.79 | 22.97 | +0.92% | |
| 23.47 | 23.70 | 22.70 | 22.76 | -2.90% | |
| 23.18 | 23.49 | 23.04 | 23.44 | +1.47% | |
| 23.50 | 23.50 | 23.05 | 23.10 | -1.28% | |
| 23.55 | 23.71 | 23.31 | 23.40 | -0.30% | |
| 23.54 | 23.58 | 23.36 | 23.47 | -0.04% | |
| 23.30 | 23.70 | 23.30 | 23.48 | +0.21% | |
| 23.38 | 23.75 | 23.33 | 23.43 | +0.86% | |
| 23.21 | 23.34 | 23.03 | 23.23 | +0.09% | |
| 23.09 | 23.27 | 22.95 | 23.21 | +0.30% | |
| 23.17 | 23.35 | 22.96 | 23.14 | -0.34% | |
| 22.92 | 24.78 | 22.87 | 23.22 | +1.98% | |
| 23.14 | 23.14 | 22.68 | 22.77 | -0.96% | |
| 23.40 | 24.66 | 22.97 | 22.99 | -1.37% | |
| 23.05 | 23.34 | 22.89 | 23.31 | +1.04% | |
| 23.89 | 23.89 | 23.04 | 23.07 | -2.66% | |
| 23.13 | 23.94 | 23.00 | 23.70 | +3.49% | |
| 23.17 | 23.20 | 22.69 | 22.90 | -1.51% | |
| 23.04 | 23.43 | 23.04 | 23.25 | +1.26% | |
| 23.00 | 23.28 | 22.80 | 22.96 | -0.17% | |
| 23.29 | 23.29 | 22.75 | 23.00 | -1.46% | |
| 23.44 | 23.71 | 23.12 | 23.34 | +0.09% | |
| 24.40 | 24.68 | 23.26 | 23.32 | -5.01% | |
| 24.10 | 24.56 | 23.55 | 24.55 | +2.33% | |
| 23.97 | 24.26 | 23.77 | 23.99 | +0.50% | |
| 23.61 | 24.00 | 23.61 | 23.87 | +0.76% | |
| 23.60 | 23.94 | 23.51 | 23.69 | +0.89% | |
| 23.30 | 23.96 | 23.30 | 23.48 | +0.82% | |
| 22.89 | 23.81 | 22.89 | 23.29 | +1.70% | |
| 23.25 | 23.25 | 21.68 | 22.90 | -4.70% | |
| 23.11 | 24.03 | 23.05 | 24.03 | +3.27% | |
| 23.28 | 23.48 | 23.19 | 23.27 | -0.13% | |
| 23.75 | 23.90 | 23.22 | 23.30 | -1.69% | |
| 23.45 | 23.70 | 23.34 | 23.70 | +0.47% | |
| 23.05 | 23.62 | 23.05 | 23.59 | +1.90% | |
| 23.86 | 24.80 | 22.95 | 23.15 | -3.38% | |
| 24.50 | 24.55 | 23.91 | 23.96 | -2.32% | |
| 24.99 | 25.04 | 24.51 | 24.53 | -1.84% | |
| 24.84 | 25.07 | 24.62 | 24.99 | +1.30% | |
| 25.12 | 25.14 | 24.67 | 24.67 | -1.99% | |
| 25.24 | 25.41 | 24.97 | 25.17 | -0.63% | |
| 25.46 | 25.50 | 25.25 | 25.33 | -0.55% | |
| 25.35 | 25.55 | 24.75 | 25.47 | +0.79% | |
| 24.69 | 25.29 | 24.68 | 25.27 | +1.85% | |
| 25.00 | 25.11 | 24.57 | 24.81 | -0.44% | |
| 24.72 | 25.28 | 24.70 | 24.92 | +1.01% | |
| 24.23 | 24.85 | 24.07 | 24.67 | +1.02% | |
| 24.15 | 24.47 | 23.79 | 24.42 | +1.58% | |
| 24.34 | 24.55 | 23.94 | 24.04 | -1.31% | |
| 23.91 | 24.41 | 23.71 | 24.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRPH chart for longer ranges.