NASDAQ:FRPH | Historical Stock Price | FRP HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-07-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.35$2.67$5.28$10.47$20.74$41.091986-07-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.50$1.5018,000——
1986-12-30$1.50$1.5012,000——
1986-12-29$1.50$1.5034,200——
1986-12-26$1.50$1.507,800——
1986-12-24$1.50$1.50312,600——
1986-12-23$1.50$1.5013,200——
1986-12-22$1.50$1.5037,800——
1986-12-19$1.50$1.503,000——
1986-12-18$1.50$1.5019,800——
1986-12-17$1.50$1.501,200——
1986-12-16$1.50$1.5015,000——
1986-12-15$1.50$1.501,800——
1986-12-12$1.50$1.50600——
1986-12-11$1.50$1.506,600——
1986-12-10$1.50$1.500——
1986-12-09$1.50$1.501,800——
1986-12-08$1.50$1.502,400——
1986-12-05$1.50$1.506,000——
1986-12-04$1.50$1.501,800——
1986-12-03$1.50$1.504,200——
1986-12-02$1.46$1.4619,800——
1986-12-01$1.46$1.466,000——
1986-11-28$1.46$1.460——
1986-11-26$1.46$1.463,600——
1986-11-25$1.46$1.4621,000——
1986-11-24$1.46$1.460——
1986-11-21$1.46$1.461,800——
1986-11-20$1.46$1.46600——
1986-11-19$1.46$1.463,000——
1986-11-18$1.46$1.4624,600——
1986-11-17$1.46$1.466,600——
1986-11-14$1.46$1.462,400——
1986-11-13$1.46$1.4660,000——
1986-11-12$1.46$1.4621,000——
1986-11-11$1.46$1.461,200——
1986-11-10$1.46$1.4612,600——
1986-11-07$1.46$1.4621,000——
1986-11-06$1.46$1.4663,600——
1986-11-05$1.46$1.46600——
1986-11-04$1.46$1.463,000——
1986-11-03$1.42$1.420——
1986-10-31$1.42$1.42600——
1986-10-30$1.42$1.4212,000——
1986-10-29$1.42$1.4260,000——
1986-10-28$1.42$1.426,000——
1986-10-27$1.42$1.4239,600——
1986-10-24$1.42$1.4260,000——
1986-10-23$1.42$1.4260,000——
1986-10-22$1.42$1.427,800——
1986-10-21$1.42$1.4212,000——
1986-10-20$1.42$1.4267,800——
1986-10-17$1.42$1.4221,000——
1986-10-16$1.42$1.4284,600——
1986-10-15$1.42$1.4284,600——
1986-10-14$1.42$1.421,800——
1986-10-13$1.42$1.420——
1986-10-10$1.42$1.429,600——
1986-10-09$1.42$1.423,000——
1986-10-08$1.42$1.423,000——
1986-10-07$1.42$1.4258,800——
1986-10-06$1.42$1.428,400——
1986-10-03$1.42$1.420——
1986-10-02$1.42$1.4247,400——
1986-10-01$1.42$1.4234,800——
1986-09-30$1.42$1.4230,000——
1986-09-29$1.38$1.3716,200——
1986-09-26$1.38$1.37120,000——
1986-09-25$1.33$1.3336,000——
1986-09-24$1.33$1.3360,000——
1986-09-23$1.38$1.3710,200——
1986-09-22$1.38$1.37252,600——
1986-09-19$1.42$1.4245,000——
1986-09-18$1.42$1.4249,200——
1986-09-17$1.42$1.421,200——
1986-09-16$1.42$1.420——
1986-09-15$1.42$1.4211,400——
1986-09-12$1.46$1.467,200——
1986-09-11$1.50$1.5010,200——
1986-09-10$1.50$1.5038,400——
1986-09-09$1.50$1.508,400——
1986-09-08$1.50$1.50177,000——
1986-09-05$1.50$1.5031,200——
1986-09-04$1.54$1.54303,000——
1986-09-03$1.54$1.5436,000——
1986-09-02$1.54$1.5439,000——
1986-08-29$1.50$1.503,000——
1986-08-28$1.50$1.506,000——
1986-08-27$1.50$1.507,800——
1986-08-26$1.50$1.509,000——
1986-08-25$1.50$1.5013,800——
1986-08-22$1.54$1.5425,200——
1986-08-21$1.63$1.6218,600——
1986-08-20$1.63$1.623,600——
1986-08-19$1.63$1.6270,200——
1986-08-18$1.75$1.753,600——
1986-08-15$1.79$1.79600——
1986-08-14$1.79$1.7930,600——
1986-08-13$1.79$1.7992,400——
1986-08-12$1.83$1.8312,000——
1986-08-11$1.83$1.8321,000——
1986-08-08$1.83$1.8314,400——
1986-08-07$1.83$1.8319,800——
1986-08-06$1.83$1.832,400——
1986-08-05$1.83$1.8315,600——
1986-08-04$1.83$1.8375,600——
1986-08-01$1.88$1.8823,400——
1986-07-31$1.88$1.8822,800——
1986-07-30$1.88$1.88130,200——
1986-07-29$1.83$1.831,200——
1986-07-28$1.83$1.8314,400——
1986-07-25$1.83$1.839,600——
1986-07-24$1.83$1.836,000——
1986-07-23$1.83$1.83226,800——
1986-07-22$1.83$1.8373,800——
1986-07-21$1.88$1.88225,000——
1986-07-18$1.88$1.88124,200——
1986-07-17$1.96$1.9666,000——
1986-07-16$1.96$1.96303,600——
1986-07-15$2.13$2.1228,200——
1986-07-14$2.13$2.1232,400——
1986-07-11$2.13$2.1212,000——
1986-07-10$2.13$2.12165,600——
1986-07-09$2.13$2.120——
1986-07-08$2.13$2.123,600——
1986-07-07$2.08$2.0810,800——
1986-07-03$1.75$1.750——
1986-07-02$1.75$1.758,400——