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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.42$2.420——
1989-12-28$2.42$2.4228,200——
1989-12-27$2.46$2.4641,400——
1989-12-26$2.38$2.380——
1989-12-22$2.38$2.380——
1989-12-21$2.38$2.386,000——
1989-12-20$2.38$2.381,800——
1989-12-19$2.50$2.500——
1989-12-18$2.50$2.500——
1989-12-15$2.50$2.503,600——
1989-12-14$2.46$2.463,600——
1989-12-13$2.42$2.420——
1989-12-12$2.42$2.420——
1989-12-11$2.42$2.420——
1989-12-08$2.42$2.420——
1989-12-07$2.42$2.420——
1989-12-06$2.42$2.424,200——
1989-12-05$2.44$2.440——
1989-12-04$2.44$2.440——
1989-12-01$2.44$2.440——
1989-11-30$2.44$2.444,200——
1989-11-29$2.33$2.331,200——
1989-11-28$2.42$2.420——
1989-11-27$2.42$2.42600——
1989-11-24$2.67$2.670——
1989-11-22$2.67$2.676,000——
1989-11-21$2.46$2.460——
1989-11-20$2.46$2.46919,800——
1989-11-17$2.50$2.506,600——
1989-11-16$2.54$2.54156,000——
1989-11-15$2.58$2.58255,600——
1989-11-14$2.56$2.560——
1989-11-13$2.56$2.563,600——
1989-11-10$2.63$2.620——
1989-11-09$2.63$2.620——
1989-11-08$2.63$2.6212,000——
1989-11-07$2.71$2.710——
1989-11-06$2.71$2.7161,200——
1989-11-03$2.65$2.650——
1989-11-02$2.65$2.650——
1989-11-01$2.65$2.65114,000——
1989-10-31$2.58$2.586,000——
1989-10-30$2.58$2.580——
1989-10-27$2.58$2.580——
1989-10-26$2.58$2.580——
1989-10-25$2.58$2.58600——
1989-10-24$2.58$2.580——
1989-10-23$2.58$2.58600——
1989-10-20$2.67$2.67600——
1989-10-19$2.58$2.580——
1989-10-18$2.58$2.580——
1989-10-17$2.58$2.581,200——
1989-10-16$2.58$2.585,400——
1989-10-13$2.63$2.620——
1989-10-12$2.63$2.620——
1989-10-11$2.63$2.620——
1989-10-10$2.63$2.6254,600——
1989-10-09$2.58$2.580——
1989-10-06$2.58$2.584,200——
1989-10-05$2.67$2.670——
1989-10-04$2.67$2.674,800——
1989-10-03$2.69$2.690——
1989-10-02$2.69$2.69600——
1989-09-29$2.79$2.79600——
1989-09-28$2.60$2.600——
1989-09-27$2.60$2.609,600——
1989-09-26$2.58$2.58578,400——
1989-09-25$2.58$2.582,400——
1989-09-22$2.63$2.6213,200——
1989-09-21$2.67$2.670——
1989-09-20$2.67$2.6713,800——
1989-09-19$2.67$2.670——
1989-09-18$2.67$2.673,600——
1989-09-15$2.67$2.6721,000——
1989-09-14$2.77$2.770——
1989-09-13$2.77$2.771,200——
1989-09-12$2.67$2.673,000——
1989-09-11$2.83$2.830——
1989-09-08$2.83$2.83600——
1989-09-07$2.63$2.62600——
1989-09-06$2.67$2.673,000——
1989-09-05$2.67$2.670——
1989-09-01$2.67$2.670——
1989-08-31$2.67$2.6718,600——
1989-08-30$2.92$2.924,800——
1989-08-29$2.67$2.6721,000——
1989-08-28$2.83$2.830——
1989-08-25$2.83$2.83195,000——
1989-08-24$2.67$2.672,400——
1989-08-23$2.67$2.670——
1989-08-22$2.67$2.6733,000——
1989-08-21$2.71$2.7132,400——
1989-08-18$2.83$2.8312,600——
1989-08-17$2.63$2.6213,200——
1989-08-16$2.67$2.6736,000——
1989-08-15$2.63$2.627,800——
1989-08-14$2.63$2.621,800——
1989-08-11$2.71$2.7125,800——
1989-08-10$2.71$2.7148,000——
1989-08-09$2.67$2.676,000——
1989-08-08$2.63$2.6248,000——
1989-08-07$2.65$2.6555,200——
1989-08-04$2.63$2.624,200——
1989-08-03$2.67$2.6710,200——
1989-08-02$2.63$2.620——
1989-08-01$2.63$2.623,000——
1989-07-31$2.63$2.620——
1989-07-28$2.63$2.620——
1989-07-27$2.63$2.620——
1989-07-26$2.63$2.627,200——
1989-07-25$2.67$2.670——
1989-07-24$2.67$2.670——
1989-07-21$2.67$2.670——
1989-07-20$2.67$2.670——
1989-07-19$2.67$2.671,200——
1989-07-18$2.67$2.671,800——
1989-07-17$2.67$2.672,400——
1989-07-14$2.63$2.620——
1989-07-13$2.63$2.620——
1989-07-12$2.63$2.620——
1989-07-11$2.63$2.621,200——
1989-07-10$2.63$2.6236,000——
1989-07-07$2.75$2.756,000——
1989-07-06$2.71$2.710——
1989-07-05$2.71$2.710——
1989-07-03$2.71$2.710——
1989-06-30$2.71$2.710——
1989-06-29$2.71$2.718,400——
1989-06-28$2.69$2.6930,000——
1989-06-27$2.75$2.7533,000——
1989-06-26$2.71$2.7133,600——
1989-06-23$2.67$2.6713,800——
1989-06-22$2.65$2.6518,000——
1989-06-21$2.71$2.71600——
1989-06-20$2.63$2.626,000——
1989-06-19$2.63$2.626,000——
1989-06-16$2.60$2.600——
1989-06-15$2.60$2.6081,000——
1989-06-14$2.58$2.5815,000——
1989-06-13$2.58$2.580——
1989-06-12$2.58$2.583,600——
1989-06-09$2.58$2.580——
1989-06-08$2.58$2.580——
1989-06-07$2.58$2.580——
1989-06-06$2.58$2.586,000——
1989-06-05$2.58$2.5818,000——
1989-06-02$2.58$2.582,400——
1989-06-01$2.58$2.580——
1989-05-31$2.58$2.580——
1989-05-30$2.58$2.580——
1989-05-26$2.58$2.581,200——
1989-05-25$2.58$2.5817,400——
1989-05-24$2.67$2.671,800——
1989-05-23$2.71$2.713,600——
1989-05-22$2.75$2.750——
1989-05-19$2.75$2.7521,000——
1989-05-18$2.58$2.580——
1989-05-17$2.58$2.581,800——
1989-05-16$2.58$2.5812,600——
1989-05-15$2.58$2.580——
1989-05-12$2.58$2.580——
1989-05-11$2.58$2.580——
1989-05-10$2.58$2.581,800——
1989-05-09$2.58$2.580——
1989-05-08$2.58$2.580——
1989-05-05$2.58$2.58600——
1989-05-04$2.67$2.676,000——
1989-05-03$2.54$2.54187,800——
1989-05-02$2.50$2.5048,600——
1989-05-01$2.38$2.380——
1989-04-28$2.38$2.380——
1989-04-27$2.38$2.380——
1989-04-26$2.38$2.380——
1989-04-25$2.38$2.380——
1989-04-24$2.38$2.380——
1989-04-21$2.38$2.386,000——
1989-04-20$2.54$2.546,000——
1989-04-19$2.50$2.500——
1989-04-18$2.50$2.502,400——
1989-04-17$2.50$2.501,200——
1989-04-14$2.50$2.50128,400——
1989-04-13$2.69$2.69124,200——
1989-04-12$2.58$2.5836,000——
1989-04-11$2.38$2.38114,600——
1989-04-10$2.17$2.170——
1989-04-07$2.17$2.1722,800——
1989-04-06$2.08$2.080——
1989-04-05$2.08$2.084,200——
1989-04-04$2.08$2.086,600——
1989-04-03$2.21$2.211,200——
1989-03-31$2.15$2.151,200——
1989-03-30$2.21$2.21600——
1989-03-29$2.21$2.21600——
1989-03-28$2.21$2.21600——
1989-03-27$2.08$2.085,400——
1989-03-23$2.21$2.210——
1989-03-22$2.21$2.217,800——
1989-03-21$2.17$2.173,600——
1989-03-20$2.15$2.1512,000——
1989-03-17$2.15$2.1530,600——
1989-03-16$2.21$2.219,000——
1989-03-15$2.10$2.100——
1989-03-14$2.10$2.106,000——
1989-03-13$2.17$2.170——
1989-03-10$2.17$2.1761,800——
1989-03-09$2.15$2.15600——
1989-03-08$2.08$2.083,000——
1989-03-07$2.08$2.081,200——
1989-03-06$2.08$2.083,000——
1989-03-03$2.17$2.174,200——
1989-03-02$2.08$2.084,200——
1989-03-01$2.08$2.081,200——
1989-02-28$2.21$2.210——
1989-02-27$2.21$2.210——
1989-02-24$2.21$2.2145,000——
1989-02-23$2.04$2.049,000——
1989-02-22$2.04$2.0430,000——
1989-02-21$2.04$2.0430,000——
1989-02-17$2.04$2.040——
1989-02-16$2.04$2.040——
1989-02-15$2.04$2.041,200——
1989-02-14$2.04$2.043,000——
1989-02-13$2.04$2.0417,400——
1989-02-10$2.00$2.000——
1989-02-09$2.00$2.000——
1989-02-08$2.00$2.000——
1989-02-07$2.00$2.000——
1989-02-06$2.00$2.000——
1989-02-03$2.00$2.000——
1989-02-02$2.00$2.000——
1989-02-01$2.00$2.001,200——
1989-01-31$2.02$2.0224,000——
1989-01-30$1.96$1.960——
1989-01-27$1.96$1.961,200——
1989-01-26$1.92$1.926,000——
1989-01-25$2.02$2.0236,600——
1989-01-24$1.96$1.963,000——
1989-01-23$1.96$1.963,000——
1989-01-20$2.21$2.210——
1989-01-19$2.21$2.211,200——
1989-01-18$2.08$2.087,200——
1989-01-17$1.96$1.963,000——
1989-01-16$1.96$1.960——
1989-01-13$1.96$1.960——
1989-01-12$1.96$1.960——
1989-01-11$1.96$1.962,400——
1989-01-10$2.10$2.100——
1989-01-09$2.10$2.100——
1989-01-06$2.10$2.101,800——
1989-01-05$1.96$1.967,800——
1989-01-04$1.98$1.9813,200——
1989-01-03$2.08$2.080——