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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.71$1.7117,400——
1987-12-30$1.54$1.5413,200——
1987-12-29$1.54$1.546,000——
1987-12-28$1.71$1.710——
1987-12-24$1.71$1.713,000——
1987-12-23$1.54$1.541,800——
1987-12-22$1.54$1.5430,000——
1987-12-21$1.63$1.620——
1987-12-18$1.63$1.6221,600——
1987-12-17$1.63$1.620——
1987-12-16$1.63$1.6213,200——
1987-12-15$1.63$1.620——
1987-12-14$1.63$1.62600——
1987-12-11$1.46$1.460——
1987-12-10$1.46$1.4613,800——
1987-12-09$1.63$1.6221,000——
1987-12-08$1.54$1.544,800——
1987-12-07$1.67$1.671,200——
1987-12-04$1.63$1.620——
1987-12-03$1.63$1.6221,000——
1987-12-02$1.63$1.623,000——
1987-12-01$1.54$1.540——
1987-11-30$1.54$1.5425,800——
1987-11-27$1.71$1.716,000——
1987-11-25$1.67$1.670——
1987-11-24$1.67$1.670——
1987-11-23$1.67$1.67600——
1987-11-20$1.50$1.501,200——
1987-11-19$1.58$1.580——
1987-11-18$1.58$1.589,000——
1987-11-17$1.50$1.502,400——
1987-11-16$1.50$1.506,600——
1987-11-13$1.58$1.5840,200——
1987-11-12$1.67$1.6715,000——
1987-11-11$1.67$1.670——
1987-11-10$1.67$1.67139,800——
1987-11-09$1.58$1.5837,200——
1987-11-06$1.58$1.5891,200——
1987-11-05$1.67$1.675,400——
1987-11-04$1.58$1.580——
1987-11-03$1.58$1.58111,600——
1987-11-02$1.33$1.33690,600——
1987-10-30$1.33$1.3357,000——
1987-10-29$1.58$1.586,600——
1987-10-28$1.50$1.5081,000——
1987-10-27$1.42$1.426,000——
1987-10-26$1.58$1.580——
1987-10-23$1.58$1.5811,400——
1987-10-22$1.58$1.582,400——
1987-10-21$1.63$1.627,200——
1987-10-20$1.67$1.672,400——
1987-10-19$1.75$1.7510,200——
1987-10-16$1.83$1.8312,600——
1987-10-15$2.06$2.06229,200——
1987-10-14$1.79$1.799,600——
1987-10-13$1.67$1.671,200——
1987-10-12$1.71$1.7115,000——
1987-10-09$1.71$1.710——
1987-10-08$1.71$1.710——
1987-10-07$1.71$1.710——
1987-10-06$1.71$1.710——
1987-10-05$1.71$1.710——
1987-10-02$1.71$1.71600——
1987-10-01$1.79$1.797,200——
1987-09-30$1.92$1.9216,800——
1987-09-29$1.71$1.711,200——
1987-09-28$1.71$1.7119,200——
1987-09-25$1.71$1.7115,600——
1987-09-24$1.71$1.7110,200——
1987-09-23$1.83$1.839,600——
1987-09-22$1.83$1.832,400——
1987-09-21$1.75$1.75600——
1987-09-18$1.75$1.750——
1987-09-17$1.75$1.750——
1987-09-16$1.75$1.751,200——
1987-09-15$1.75$1.7521,000——
1987-09-14$1.83$1.830——
1987-09-11$1.83$1.830——
1987-09-10$1.83$1.83600——
1987-09-09$1.75$1.7514,400——
1987-09-08$1.75$1.7528,200——
1987-09-04$1.79$1.794,200——
1987-09-03$1.75$1.7518,000——
1987-09-02$1.83$1.833,000——
1987-09-01$1.79$1.7918,000——
1987-08-31$1.79$1.79885,000——
1987-08-28$1.81$1.8135,400——
1987-08-27$1.88$1.883,600——
1987-08-26$1.88$1.8887,000——
1987-08-25$1.85$1.853,600——
1987-08-24$1.83$1.835,400——
1987-08-21$1.83$1.833,000——
1987-08-20$1.92$1.9233,600——
1987-08-19$1.94$1.946,000——
1987-08-18$1.96$1.963,000——
1987-08-17$1.96$1.960——
1987-08-14$1.96$1.9687,000——
1987-08-13$2.02$2.0236,000——
1987-08-12$2.04$2.0412,000——
1987-08-11$2.08$2.0824,000——
1987-08-10$2.04$2.0436,000——
1987-08-07$1.96$1.960——
1987-08-06$1.96$1.966,000——
1987-08-05$1.98$1.980——
1987-08-04$1.98$1.986,600——
1987-08-03$2.08$2.080——
1987-07-31$2.08$2.0815,000——
1987-07-30$2.00$2.00135,600——
1987-07-29$2.00$2.0016,800——
1987-07-28$1.98$1.9821,600——
1987-07-27$1.96$1.9681,000——
1987-07-24$1.96$1.96600——
1987-07-23$2.08$2.0836,000——
1987-07-22$2.00$2.00116,400——
1987-07-21$1.96$1.963,600——
1987-07-20$1.96$1.960——
1987-07-17$1.96$1.968,400——
1987-07-16$2.00$2.0013,800——
1987-07-15$2.00$2.001,800——
1987-07-14$2.00$2.000——
1987-07-13$2.00$2.000——
1987-07-10$2.00$2.003,000——
1987-07-09$2.00$2.00138,000——
1987-07-08$2.00$2.0031,800——
1987-07-07$1.96$1.9612,000——
1987-07-06$2.08$2.08600——
1987-07-02$2.04$2.040——
1987-07-01$2.04$2.043,000——
1987-06-30$2.04$2.040——
1987-06-29$2.04$2.0415,000——
1987-06-26$2.04$2.0423,400——
1987-06-25$1.96$1.9618,000——
1987-06-24$1.96$1.9636,000——
1987-06-23$1.96$1.966,000——
1987-06-22$2.00$2.009,000——
1987-06-19$1.96$1.963,000——
1987-06-18$2.00$2.003,000——
1987-06-17$1.92$1.9225,200——
1987-06-16$1.88$1.881,800——
1987-06-15$1.88$1.8832,400——
1987-06-12$2.00$2.003,000——
1987-06-11$1.92$1.9242,000——
1987-06-10$1.88$1.8891,800——
1987-06-09$2.00$2.00102,000——
1987-06-08$1.79$1.794,800——
1987-06-05$1.79$1.790——
1987-06-04$1.79$1.792,400——
1987-06-03$1.79$1.790——
1987-06-02$1.79$1.791,800——
1987-06-01$1.79$1.790——
1987-05-29$1.79$1.790——
1987-05-28$1.79$1.790——
1987-05-27$1.79$1.791,200——
1987-05-26$1.79$1.791,800——
1987-05-22$1.92$1.923,600——
1987-05-21$1.75$1.7510,200——
1987-05-20$2.00$2.000——
1987-05-19$2.00$2.001,200——
1987-05-18$2.00$2.000——
1987-05-15$2.00$2.0018,600——
1987-05-14$1.92$1.920——
1987-05-13$1.92$1.9224,000——
1987-05-12$1.88$1.880——
1987-05-11$1.88$1.886,600——
1987-05-08$2.13$2.12600——
1987-05-07$1.88$1.8813,800——
1987-05-06$2.00$2.000——
1987-05-05$2.00$2.0024,000——
1987-05-04$2.08$2.080——
1987-05-01$2.08$2.080——
1987-04-30$2.08$2.0814,400——
1987-04-29$2.00$2.000——
1987-04-28$2.00$2.00600——
1987-04-27$2.00$2.0037,200——
1987-04-24$2.00$2.0015,000——
1987-04-23$2.10$2.107,200——
1987-04-22$2.17$2.171,200——
1987-04-21$2.00$2.001,200——
1987-04-20$2.17$2.174,800——
1987-04-16$2.06$2.0615,600——
1987-04-15$2.08$2.0888,200——
1987-04-14$2.00$2.0012,600——
1987-04-13$2.00$2.004,200——
1987-04-10$2.00$2.0036,000——
1987-04-09$2.02$2.0243,800——
1987-04-08$1.96$1.9682,800——
1987-04-07$2.13$2.121,800——
1987-04-06$2.04$2.043,600——
1987-04-03$2.00$2.000——
1987-04-02$2.00$2.0030,600——
1987-04-01$2.00$2.0094,800——
1987-03-31$2.00$2.0031,800——
1987-03-30$2.00$2.0036,000——
1987-03-27$2.02$2.023,600——
1987-03-26$2.00$2.009,000——
1987-03-25$2.04$2.041,200——
1987-03-24$1.96$1.9628,200——
1987-03-23$1.96$1.962,400——
1987-03-20$2.08$2.083,000——
1987-03-19$1.96$1.960——
1987-03-18$1.96$1.961,800——
1987-03-17$2.00$2.0068,400——
1987-03-16$2.02$2.027,200——
1987-03-13$1.96$1.963,000——
1987-03-12$1.96$1.960——
1987-03-11$1.96$1.963,000——
1987-03-10$2.08$2.080——
1987-03-09$2.08$2.088,400——
1987-03-06$2.08$2.084,200——
1987-03-05$2.00$2.0029,400——
1987-03-04$1.96$1.9653,400——
1987-03-03$2.04$2.04600——
1987-03-02$2.17$2.17122,400——
1987-02-27$2.13$2.1221,000——
1987-02-26$2.13$2.126,000——
1987-02-25$2.13$2.126,000——
1987-02-24$2.21$2.217,200——
1987-02-23$2.21$2.216,000——
1987-02-20$2.21$2.216,600——
1987-02-19$2.13$2.1212,000——
1987-02-18$2.17$2.1711,400——
1987-02-17$2.13$2.1212,000——
1987-02-13$2.13$2.122,400——
1987-02-12$2.25$2.25600——
1987-02-11$2.19$2.1945,600——
1987-02-10$2.21$2.216,600——
1987-02-09$2.25$2.251,800——
1987-02-06$2.21$2.2138,400——
1987-02-05$2.19$2.1965,400——
1987-02-04$2.02$2.0215,600——
1987-02-03$1.92$1.9250,400——
1987-02-02$1.88$1.8812,000——
1987-01-30$1.88$1.8884,600——
1987-01-29$1.88$1.881,800——
1987-01-28$1.88$1.8819,200——
1987-01-27$1.88$1.8854,600——
1987-01-26$1.83$1.830——
1987-01-23$1.83$1.8345,000——
1987-01-22$1.83$1.8336,000——
1987-01-21$1.83$1.8348,000——
1987-01-20$1.83$1.8345,600——
1987-01-19$1.83$1.8339,600——
1987-01-16$1.75$1.7533,600——
1987-01-15$1.75$1.7540,200——
1987-01-14$1.67$1.674,200——
1987-01-13$1.67$1.676,000——
1987-01-12$1.71$1.7199,000——
1987-01-09$1.71$1.712,400——
1987-01-08$1.71$1.7128,800——
1987-01-07$1.71$1.71127,200——
1987-01-06$1.50$1.5046,200——
1987-01-05$1.50$1.5057,000——
1987-01-02$1.50$1.5010,200——