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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.10$2.1039,600——
1992-12-30$2.00$2.000——
1992-12-29$2.00$2.000——
1992-12-28$2.00$2.0027,000——
1992-12-24$2.21$2.216,000——
1992-12-23$2.04$2.040——
1992-12-22$2.04$2.0423,400——
1992-12-21$2.17$2.170——
1992-12-18$2.17$2.173,000——
1992-12-17$2.08$2.080——
1992-12-16$2.08$2.0888,800——
1992-12-15$1.96$1.9610,800——
1992-12-14$2.02$2.020——
1992-12-11$2.02$2.0248,000——
1992-12-10$1.96$1.9613,200——
1992-12-09$1.96$1.96600——
1992-12-08$2.08$2.0824,000——
1992-12-07$1.96$1.960——
1992-12-04$1.96$1.960——
1992-12-03$1.96$1.963,000——
1992-12-02$2.17$2.176,000——
1992-12-01$1.96$1.960——
1992-11-30$1.96$1.960——
1992-11-27$1.96$1.960——
1992-11-25$1.96$1.960——
1992-11-24$1.96$1.9612,600——
1992-11-23$2.02$2.020——
1992-11-20$2.02$2.0263,000——
1992-11-19$1.96$1.960——
1992-11-18$1.96$1.960——
1992-11-17$1.96$1.960——
1992-11-16$1.96$1.963,000——
1992-11-13$1.96$1.9612,000——
1992-11-12$1.92$1.920——
1992-11-11$1.92$1.920——
1992-11-10$1.92$1.920——
1992-11-09$1.92$1.920——
1992-11-06$1.92$1.920——
1992-11-05$1.92$1.920——
1992-11-04$1.92$1.920——
1992-11-03$1.92$1.920——
1992-11-02$1.92$1.920——
1992-10-30$1.92$1.920——
1992-10-29$1.92$1.920——
1992-10-28$1.92$1.920——
1992-10-27$1.92$1.920——
1992-10-26$1.92$1.920——
1992-10-23$1.92$1.924,200——
1992-10-22$1.92$1.920——
1992-10-21$1.92$1.920——
1992-10-20$1.92$1.920——
1992-10-19$1.92$1.920——
1992-10-16$1.92$1.920——
1992-10-15$1.92$1.920——
1992-10-14$1.92$1.920——
1992-10-13$1.92$1.92600——
1992-10-12$1.92$1.920——
1992-10-09$1.92$1.92600——
1992-10-08$1.92$1.920——
1992-10-07$1.92$1.923,000——
1992-10-06$1.92$1.920——
1992-10-05$1.92$1.920——
1992-10-02$1.92$1.920——
1992-10-01$1.92$1.920——
1992-09-30$1.92$1.9230,000——
1992-09-29$2.17$2.177,200——
1992-09-28$1.92$1.920——
1992-09-25$1.92$1.920——
1992-09-24$1.92$1.920——
1992-09-23$1.92$1.927,200——
1992-09-22$1.92$1.920——
1992-09-21$1.92$1.921,200——
1992-09-18$1.92$1.920——
1992-09-17$1.92$1.920——
1992-09-16$1.92$1.920——
1992-09-15$1.92$1.920——
1992-09-14$1.92$1.920——
1992-09-11$1.92$1.920——
1992-09-10$1.92$1.92600——
1992-09-09$1.92$1.92600——
1992-09-08$1.92$1.920——
1992-09-04$1.92$1.920——
1992-09-03$1.92$1.92600——
1992-09-02$1.92$1.920——
1992-09-01$1.92$1.920——
1992-08-31$1.92$1.9213,200——
1992-08-28$1.92$1.920——
1992-08-27$1.92$1.92600——
1992-08-26$1.92$1.920——
1992-08-25$1.92$1.921,800——
1992-08-24$1.92$1.920——
1992-08-21$1.92$1.92600——
1992-08-20$2.00$2.000——
1992-08-19$2.00$2.004,800——
1992-08-18$1.92$1.920——
1992-08-17$1.92$1.920——
1992-08-14$1.92$1.920——
1992-08-13$1.92$1.922,400——
1992-08-12$1.96$1.960——
1992-08-11$1.96$1.960——
1992-08-10$1.96$1.960——
1992-08-07$1.96$1.960——
1992-08-06$1.96$1.960——
1992-08-05$1.96$1.9685,800——
1992-08-04$1.92$1.925,400——
1992-08-03$2.13$2.123,600——
1992-07-31$1.92$1.920——
1992-07-30$1.92$1.920——
1992-07-29$1.92$1.920——
1992-07-28$1.92$1.920——
1992-07-27$1.92$1.9213,200——
1992-07-24$1.92$1.9290,000——
1992-07-23$1.96$1.960——
1992-07-22$1.96$1.9637,200——
1992-07-21$1.94$1.9466,600——
1992-07-20$1.92$1.9212,000——
1992-07-17$1.92$1.920——
1992-07-16$1.92$1.923,000——
1992-07-15$1.92$1.921,200——
1992-07-14$2.04$2.043,000——
1992-07-13$1.92$1.9212,000——
1992-07-10$1.94$1.9452,200——
1992-07-09$1.92$1.92301,200——
1992-07-08$1.98$1.98130,200——
1992-07-07$1.96$1.960——
1992-07-06$1.96$1.966,000——
1992-07-02$2.17$2.170——
1992-07-01$2.17$2.170——
1992-06-30$2.17$2.177,800——
1992-06-29$1.96$1.962,400——
1992-06-26$2.06$2.060——
1992-06-25$2.06$2.060——
1992-06-24$2.06$2.060——
1992-06-23$2.06$2.060——
1992-06-22$2.06$2.060——
1992-06-19$2.06$2.0611,400——
1992-06-18$1.96$1.960——
1992-06-17$1.96$1.960——
1992-06-16$1.96$1.960——
1992-06-15$1.96$1.960——
1992-06-12$1.96$1.960——
1992-06-11$1.96$1.96600——
1992-06-10$1.96$1.96600——
1992-06-09$1.96$1.96600——
1992-06-08$1.96$1.960——
1992-06-05$1.96$1.966,600——
1992-06-04$1.96$1.960——
1992-06-03$1.96$1.961,200——
1992-06-02$2.13$2.120——
1992-06-01$2.13$2.125,400——
1992-05-29$2.17$2.170——
1992-05-28$2.17$2.176,600——
1992-05-27$1.96$1.960——
1992-05-26$1.96$1.960——
1992-05-22$1.96$1.96600——
1992-05-21$1.96$1.963,000——
1992-05-20$2.00$2.000——
1992-05-19$2.00$2.000——
1992-05-18$2.00$2.000——
1992-05-15$2.00$2.000——
1992-05-14$2.00$2.000——
1992-05-13$2.00$2.000——
1992-05-12$2.00$2.000——
1992-05-11$2.00$2.001,800——
1992-05-08$2.06$2.064,800——
1992-05-07$2.00$2.00600——
1992-05-06$2.08$2.08109,800——
1992-05-05$2.00$2.006,000——
1992-05-04$2.13$2.120——
1992-05-01$2.13$2.129,000——
1992-04-30$2.00$2.000——
1992-04-29$2.00$2.0027,000——
1992-04-28$2.13$2.120——
1992-04-27$2.13$2.120——
1992-04-24$2.13$2.12600——
1992-04-23$2.13$2.120——
1992-04-22$2.13$2.120——
1992-04-21$2.13$2.120——
1992-04-20$2.13$2.120——
1992-04-16$2.13$2.121,200——
1992-04-15$2.02$2.0212,000——
1992-04-14$1.96$1.961,200——
1992-04-13$2.04$2.049,000——
1992-04-10$1.96$1.960——
1992-04-09$1.96$1.96131,400——
1992-04-08$2.13$2.120——
1992-04-07$2.13$2.120——
1992-04-06$2.13$2.120——
1992-04-03$2.13$2.120——
1992-04-02$2.13$2.120——
1992-04-01$2.13$2.12600——
1992-03-31$2.08$2.086,000——
1992-03-30$1.96$1.961,800——
1992-03-27$2.08$2.080——
1992-03-26$2.08$2.080——
1992-03-25$2.08$2.089,600——
1992-03-24$1.96$1.960——
1992-03-23$1.96$1.960——
1992-03-20$1.96$1.96600——
1992-03-19$1.96$1.960——
1992-03-18$1.96$1.9683,400——
1992-03-17$1.96$1.96600——
1992-03-16$1.96$1.9612,000——
1992-03-13$2.02$2.02145,800——
1992-03-12$1.96$1.96600——
1992-03-11$2.04$2.0412,000——
1992-03-10$2.04$2.0456,400——
1992-03-09$1.88$1.883,000——
1992-03-06$2.04$2.043,000——
1992-03-05$2.04$2.0413,200——
1992-03-04$2.04$2.04117,000——
1992-03-03$2.04$2.040——
1992-03-02$2.04$2.0412,000——
1992-02-28$2.04$2.04325,200——
1992-02-27$2.00$2.000——
1992-02-26$2.00$2.000——
1992-02-25$2.00$2.000——
1992-02-24$2.00$2.000——
1992-02-21$2.00$2.00117,000——
1992-02-20$1.88$1.882,400——
1992-02-19$1.88$1.880——
1992-02-18$1.88$1.889,000——
1992-02-14$1.88$1.880——
1992-02-13$1.88$1.880——
1992-02-12$1.88$1.880——
1992-02-11$1.88$1.881,200——
1992-02-10$2.00$2.000——
1992-02-07$2.00$2.000——
1992-02-06$2.00$2.0021,600——
1992-02-05$1.94$1.94120,000——
1992-02-04$1.88$1.881,200——
1992-02-03$2.00$2.000——
1992-01-31$2.00$2.003,600——
1992-01-30$2.13$2.12111,600——
1992-01-29$2.04$2.0410,200——
1992-01-28$1.88$1.881,800——
1992-01-27$1.88$1.883,000——
1992-01-24$1.94$1.940——
1992-01-23$1.94$1.940——
1992-01-22$1.94$1.940——
1992-01-21$1.94$1.940——
1992-01-20$1.94$1.940——
1992-01-17$1.94$1.940——
1992-01-16$1.94$1.9445,000——
1992-01-15$2.00$2.0073,800——
1992-01-14$1.79$1.7918,000——
1992-01-13$1.79$1.790——
1992-01-10$1.79$1.797,200——
1992-01-09$1.79$1.795,400——
1992-01-08$1.92$1.920——
1992-01-07$1.92$1.9231,200——
1992-01-06$1.79$1.7947,400——
1992-01-03$1.79$1.791,200——
1992-01-02$2.00$2.000——