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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.08$2.082,400——
1988-12-29$1.96$1.969,600——
1988-12-28$2.04$2.043,000——
1988-12-27$2.00$2.005,400——
1988-12-23$2.06$2.0627,000——
1988-12-22$1.96$1.961,200——
1988-12-21$1.96$1.96600——
1988-12-20$2.17$2.174,200——
1988-12-19$2.17$2.175,400——
1988-12-16$1.96$1.9616,800——
1988-12-15$2.04$2.040——
1988-12-14$2.04$2.040——
1988-12-13$2.04$2.040——
1988-12-12$2.04$2.046,000——
1988-12-09$2.08$2.081,200——
1988-12-08$2.08$2.080——
1988-12-07$2.08$2.089,000——
1988-12-06$2.00$2.00600——
1988-12-05$2.10$2.104,200——
1988-12-02$2.00$2.000——
1988-12-01$2.00$2.0012,600——
1988-11-30$2.13$2.12100,800——
1988-11-29$2.04$2.041,200——
1988-11-28$2.13$2.123,000——
1988-11-25$2.13$2.120——
1988-11-23$2.13$2.123,000——
1988-11-22$2.13$2.120——
1988-11-21$2.13$2.121,200——
1988-11-18$2.13$2.120——
1988-11-17$2.13$2.120——
1988-11-16$2.13$2.120——
1988-11-15$2.13$2.121,200——
1988-11-14$2.33$2.330——
1988-11-11$2.33$2.330——
1988-11-10$2.33$2.33600——
1988-11-09$2.19$2.1915,600——
1988-11-08$2.17$2.1724,000——
1988-11-07$2.13$2.120——
1988-11-04$2.13$2.120——
1988-11-03$2.13$2.121,200——
1988-11-02$2.13$2.120——
1988-11-01$2.13$2.120——
1988-10-31$2.13$2.120——
1988-10-28$2.13$2.121,200——
1988-10-27$2.13$2.121,200——
1988-10-26$2.13$2.120——
1988-10-25$2.13$2.120——
1988-10-24$2.13$2.120——
1988-10-21$2.13$2.120——
1988-10-20$2.13$2.12600——
1988-10-19$2.13$2.120——
1988-10-18$2.13$2.1225,200——
1988-10-17$2.23$2.230——
1988-10-14$2.23$2.23132,000——
1988-10-13$2.17$2.170——
1988-10-12$2.17$2.17600——
1988-10-11$2.13$2.120——
1988-10-10$2.13$2.121,800——
1988-10-07$2.29$2.290——
1988-10-06$2.29$2.29600——
1988-10-05$2.13$2.121,200——
1988-10-04$2.25$2.2522,200——
1988-10-03$2.21$2.213,000——
1988-09-30$2.21$2.212,400——
1988-09-29$2.38$2.38600——
1988-09-28$2.38$2.383,600——
1988-09-27$2.17$2.170——
1988-09-26$2.17$2.170——
1988-09-23$2.17$2.173,600——
1988-09-22$2.17$2.170——
1988-09-21$2.17$2.170——
1988-09-20$2.17$2.171,200——
1988-09-19$2.21$2.211,800——
1988-09-16$2.21$2.210——
1988-09-15$2.21$2.211,200——
1988-09-14$2.21$2.21600——
1988-09-13$2.33$2.333,600——
1988-09-12$2.33$2.336,000——
1988-09-09$2.42$2.421,800——
1988-09-08$2.29$2.291,200——
1988-09-07$2.29$2.2921,600——
1988-09-06$2.38$2.381,200——
1988-09-02$2.44$2.440——
1988-09-01$2.44$2.449,000——
1988-08-31$2.54$2.5410,200——
1988-08-30$2.46$2.468,400——
1988-08-29$2.48$2.4827,000——
1988-08-26$2.46$2.464,200——
1988-08-25$2.46$2.460——
1988-08-24$2.46$2.4612,000——
1988-08-23$2.48$2.480——
1988-08-22$2.48$2.4824,000——
1988-08-19$2.50$2.503,000——
1988-08-18$2.46$2.463,000——
1988-08-17$2.50$2.500——
1988-08-16$2.50$2.506,600——
1988-08-15$2.58$2.580——
1988-08-12$2.58$2.5810,200——
1988-08-11$2.58$2.581,200——
1988-08-10$2.46$2.466,000——
1988-08-09$2.46$2.4621,000——
1988-08-08$2.58$2.586,600——
1988-08-05$2.46$2.460——
1988-08-04$2.46$2.460——
1988-08-03$2.46$2.461,800——
1988-08-02$2.56$2.5610,200——
1988-08-01$2.58$2.581,800——
1988-07-29$2.58$2.586,600——
1988-07-28$2.58$2.5820,400——
1988-07-27$2.50$2.5020,400——
1988-07-26$2.46$2.4612,000——
1988-07-25$2.50$2.503,000——
1988-07-22$2.54$2.54234,600——
1988-07-21$2.58$2.5834,200——
1988-07-20$2.63$2.620——
1988-07-19$2.63$2.62105,600——
1988-07-18$2.42$2.4268,400——
1988-07-15$2.38$2.380——
1988-07-14$2.38$2.380——
1988-07-13$2.38$2.386,000——
1988-07-12$2.38$2.38600——
1988-07-11$2.42$2.4212,000——
1988-07-08$2.40$2.400——
1988-07-07$2.40$2.401,800——
1988-07-06$2.42$2.4212,600——
1988-07-05$2.33$2.3324,000——
1988-07-01$2.33$2.337,200——
1988-06-30$2.33$2.333,600——
1988-06-29$2.21$2.217,200——
1988-06-28$2.21$2.210——
1988-06-27$2.21$2.210——
1988-06-24$2.21$2.210——
1988-06-23$2.21$2.210——
1988-06-22$2.21$2.2118,000——
1988-06-21$2.33$2.33600——
1988-06-20$2.40$2.400——
1988-06-17$2.40$2.406,000——
1988-06-16$2.42$2.421,200——
1988-06-15$2.27$2.270——
1988-06-14$2.27$2.2743,800——
1988-06-13$2.04$2.040——
1988-06-10$2.04$2.040——
1988-06-09$2.04$2.040——
1988-06-08$2.04$2.043,600——
1988-06-07$2.04$2.041,200——
1988-06-06$2.04$2.040——
1988-06-03$2.04$2.046,000——
1988-06-02$2.00$2.0060,600——
1988-06-01$2.04$2.041,800——
1988-05-31$2.13$2.120——
1988-05-27$2.13$2.120——
1988-05-26$2.13$2.126,000——
1988-05-25$2.17$2.170——
1988-05-24$2.17$2.170——
1988-05-23$2.17$2.172,400——
1988-05-20$2.21$2.210——
1988-05-19$2.21$2.210——
1988-05-18$2.21$2.2122,200——
1988-05-17$2.19$2.1948,000——
1988-05-16$2.25$2.2524,600——
1988-05-13$2.21$2.2110,200——
1988-05-12$2.21$2.21600——
1988-05-11$2.21$2.210——
1988-05-10$2.21$2.210——
1988-05-09$2.21$2.210——
1988-05-06$2.21$2.2115,000——
1988-05-05$2.25$2.25600——
1988-05-04$2.13$2.120——
1988-05-03$2.13$2.124,800——
1988-05-02$2.25$2.251,800——
1988-04-29$2.17$2.170——
1988-04-28$2.17$2.17600——
1988-04-27$2.17$2.171,200——
1988-04-26$2.21$2.210——
1988-04-25$2.21$2.2124,000——
1988-04-22$2.25$2.2512,600——
1988-04-21$2.17$2.170——
1988-04-20$2.17$2.170——
1988-04-19$2.17$2.173,000——
1988-04-18$2.19$2.190——
1988-04-15$2.19$2.192,058,000——
1988-04-14$2.29$2.296,600——
1988-04-13$2.29$2.290——
1988-04-12$2.29$2.29600——
1988-04-11$2.29$2.290——
1988-04-08$2.29$2.293,000——
1988-04-07$2.38$2.380——
1988-04-06$2.38$2.381,200——
1988-04-05$2.35$2.35191,400——
1988-04-04$2.38$2.380——
1988-03-31$2.38$2.38365,400——
1988-03-30$2.29$2.292,400——
1988-03-29$2.25$2.2522,200——
1988-03-28$2.35$2.350——
1988-03-25$2.35$2.350——
1988-03-24$2.35$2.3528,800——
1988-03-23$2.33$2.33126,600——
1988-03-22$2.17$2.170——
1988-03-21$2.17$2.1710,200——
1988-03-18$2.23$2.2365,400——
1988-03-17$2.17$2.170——
1988-03-16$2.17$2.1721,600——
1988-03-15$2.17$2.17600——
1988-03-14$2.21$2.2115,000——
1988-03-11$2.13$2.126,000——
1988-03-10$2.08$2.080——
1988-03-09$2.08$2.08118,800——
1988-03-08$2.23$2.2337,200——
1988-03-07$2.08$2.0872,000——
1988-03-04$2.08$2.0818,000——
1988-03-03$2.08$2.089,000——
1988-03-02$2.08$2.0861,200——
1988-03-01$2.02$2.0260,000——
1988-02-29$2.13$2.122,400——
1988-02-26$2.13$2.12600——
1988-02-25$2.04$2.047,200——
1988-02-24$1.92$1.928,400——
1988-02-23$2.00$2.0010,200——
1988-02-22$1.96$1.9619,800——
1988-02-19$2.00$2.000——
1988-02-18$2.00$2.000——
1988-02-17$2.00$2.003,000——
1988-02-16$1.96$1.9616,800——
1988-02-12$1.92$1.927,200——
1988-02-11$2.00$2.0083,400——
1988-02-10$1.83$1.8316,200——
1988-02-09$1.79$1.795,400——
1988-02-08$1.83$1.8324,600——
1988-02-05$1.75$1.756,000——
1988-02-04$1.83$1.8394,800——
1988-02-03$1.71$1.71600——
1988-02-02$1.71$1.7184,000——
1988-02-01$1.67$1.6770,200——
1988-01-29$1.71$1.7116,800——
1988-01-28$1.75$1.7541,400——
1988-01-27$1.58$1.58600——
1988-01-26$1.58$1.58135,000——
1988-01-25$1.54$1.540——
1988-01-22$1.54$1.54265,800——
1988-01-21$1.50$1.50120,000——
1988-01-20$1.50$1.50228,000——
1988-01-19$1.54$1.54280,800——
1988-01-18$1.54$1.54164,400——
1988-01-15$1.54$1.546,600——
1988-01-14$1.54$1.546,000——
1988-01-13$1.54$1.54119,400——
1988-01-12$1.58$1.580——
1988-01-11$1.58$1.5818,600——
1988-01-08$1.54$1.549,000——
1988-01-07$1.63$1.6229,400——
1988-01-06$1.71$1.710——
1988-01-05$1.71$1.7114,400——
1988-01-04$1.58$1.586,000——