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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$2.33$2.3321,000——
1993-12-30$2.08$2.0814,400——
1993-12-29$2.15$2.150——
1993-12-28$2.15$2.1515,000——
1993-12-27$2.15$2.1515,000——
1993-12-23$2.13$2.1216,200——
1993-12-22$2.04$2.040——
1993-12-21$2.04$2.043,000——
1993-12-20$2.04$2.040——
1993-12-17$2.04$2.0414,400——
1993-12-16$2.29$2.290——
1993-12-15$2.29$2.290——
1993-12-14$2.29$2.293,000——
1993-12-13$2.15$2.150——
1993-12-10$2.15$2.1515,000——
1993-12-09$2.08$2.083,000——
1993-12-08$2.04$2.040——
1993-12-07$2.04$2.040——
1993-12-06$2.04$2.040——
1993-12-03$2.04$2.040——
1993-12-02$2.04$2.0418,000——
1993-12-01$2.17$2.178,400——
1993-11-30$2.04$2.040——
1993-11-29$2.04$2.049,000——
1993-11-26$2.04$2.040——
1993-11-24$2.04$2.040——
1993-11-23$2.04$2.0433,000——
1993-11-22$2.04$2.0414,400——
1993-11-19$2.04$2.040——
1993-11-18$2.04$2.040——
1993-11-17$2.04$2.040——
1993-11-16$2.04$2.049,600——
1993-11-15$2.04$2.046,000——
1993-11-12$2.04$2.04600——
1993-11-11$2.17$2.170——
1993-11-10$2.17$2.170——
1993-11-09$2.17$2.170——
1993-11-08$2.17$2.173,000——
1993-11-05$2.29$2.290——
1993-11-04$2.29$2.290——
1993-11-03$2.29$2.290——
1993-11-02$2.29$2.290——
1993-11-01$2.29$2.290——
1993-10-29$2.29$2.291,800——
1993-10-28$2.29$2.291,200——
1993-10-27$2.04$2.040——
1993-10-26$2.04$2.046,000——
1993-10-25$2.29$2.290——
1993-10-22$2.29$2.290——
1993-10-21$2.29$2.290——
1993-10-20$2.29$2.290——
1993-10-19$2.29$2.2915,600——
1993-10-18$2.29$2.290——
1993-10-15$2.29$2.295,400——
1993-10-14$2.08$2.080——
1993-10-13$2.08$2.085,400——
1993-10-12$2.17$2.17600——
1993-10-11$2.23$2.230——
1993-10-08$2.23$2.230——
1993-10-07$2.23$2.230——
1993-10-06$2.23$2.230——
1993-10-05$2.23$2.230——
1993-10-04$2.23$2.2312,000——
1993-10-01$2.15$2.150——
1993-09-30$2.15$2.150——
1993-09-29$2.15$2.150——
1993-09-28$2.15$2.150——
1993-09-27$2.15$2.159,000——
1993-09-24$2.04$2.040——
1993-09-23$2.04$2.046,000——
1993-09-22$2.04$2.040——
1993-09-21$2.04$2.046,000——
1993-09-20$2.04$2.040——
1993-09-17$2.04$2.040——
1993-09-16$2.04$2.041,800——
1993-09-15$2.29$2.291,800——
1993-09-14$2.15$2.150——
1993-09-13$2.15$2.150——
1993-09-10$2.15$2.1578,000——
1993-09-09$2.08$2.080——
1993-09-08$2.08$2.0845,000——
1993-09-07$2.13$2.120——
1993-09-03$2.13$2.120——
1993-09-02$2.13$2.12165,600——
1993-09-01$2.04$2.0411,400——
1993-08-31$2.04$2.0424,000——
1993-08-30$2.04$2.0489,400——
1993-08-27$2.04$2.04600——
1993-08-26$2.04$2.046,600——
1993-08-25$2.08$2.0863,000——
1993-08-24$2.08$2.080——
1993-08-23$2.08$2.080——
1993-08-20$2.08$2.080——
1993-08-19$2.08$2.0859,400——
1993-08-18$2.04$2.040——
1993-08-17$2.04$2.04600——
1993-08-16$2.04$2.040——
1993-08-13$2.04$2.040——
1993-08-12$2.04$2.040——
1993-08-11$2.04$2.040——
1993-08-10$2.04$2.040——
1993-08-09$2.04$2.040——
1993-08-06$2.04$2.040——
1993-08-05$2.04$2.0430,600——
1993-08-04$2.10$2.100——
1993-08-03$2.10$2.100——
1993-08-02$2.10$2.100——
1993-07-30$2.10$2.100——
1993-07-29$2.10$2.100——
1993-07-28$2.10$2.105,400——
1993-07-27$2.04$2.040——
1993-07-26$2.04$2.041,800——
1993-07-23$2.04$2.046,600——
1993-07-22$2.04$2.041,200——
1993-07-21$2.04$2.04600——
1993-07-20$2.15$2.1512,000——
1993-07-19$2.04$2.041,200——
1993-07-16$2.15$2.1518,600——
1993-07-15$2.15$2.150——
1993-07-14$2.15$2.150——
1993-07-13$2.15$2.150——
1993-07-12$2.15$2.1552,200——
1993-07-09$2.17$2.1715,000——
1993-07-08$2.04$2.043,000——
1993-07-07$2.15$2.150——
1993-07-06$2.15$2.150——
1993-07-02$2.15$2.1515,600——
1993-07-01$2.23$2.237,200——
1993-06-30$2.04$2.040——
1993-06-29$2.04$2.041,800——
1993-06-28$2.04$2.043,000——
1993-06-25$2.04$2.040——
1993-06-24$2.04$2.040——
1993-06-23$2.04$2.040——
1993-06-22$2.04$2.047,800——
1993-06-21$2.04$2.041,800——
1993-06-18$2.04$2.041,800——
1993-06-17$2.04$2.041,800——
1993-06-16$2.04$2.040——
1993-06-15$2.04$2.046,600——
1993-06-14$2.08$2.080——
1993-06-11$2.08$2.08206,400——
1993-06-10$2.04$2.043,000——
1993-06-09$2.04$2.040——
1993-06-08$2.04$2.040——
1993-06-07$2.04$2.04600——
1993-06-04$2.17$2.170——
1993-06-03$2.17$2.170——
1993-06-02$2.17$2.170——
1993-06-01$2.17$2.1784,000——
1993-05-28$2.13$2.126,000——
1993-05-27$2.04$2.040——
1993-05-26$2.04$2.040——
1993-05-25$2.04$2.040——
1993-05-24$2.04$2.040——
1993-05-21$2.04$2.046,000——
1993-05-20$2.04$2.040——
1993-05-19$2.04$2.040——
1993-05-18$2.04$2.040——
1993-05-17$2.04$2.040——
1993-05-14$2.04$2.0421,000——
1993-05-13$2.10$2.1028,800——
1993-05-12$2.08$2.080——
1993-05-11$2.08$2.08492,000——
1993-05-10$2.04$2.043,600——
1993-05-07$2.29$2.29600——
1993-05-06$2.08$2.080——
1993-05-05$2.08$2.085,400——
1993-05-04$2.08$2.080——
1993-05-03$2.08$2.0894,800——
1993-04-30$2.15$2.150——
1993-04-29$2.15$2.1563,600——
1993-04-28$2.04$2.040——
1993-04-27$2.04$2.042,400——
1993-04-26$2.04$2.040——
1993-04-23$2.04$2.040——
1993-04-22$2.04$2.040——
1993-04-21$2.04$2.040——
1993-04-20$2.04$2.0472,000——
1993-04-19$2.04$2.041,800——
1993-04-16$2.17$2.1715,000——
1993-04-15$2.04$2.040——
1993-04-14$2.04$2.041,200——
1993-04-13$2.04$2.0412,000——
1993-04-12$2.04$2.040——
1993-04-08$2.04$2.040——
1993-04-07$2.04$2.040——
1993-04-06$2.04$2.040——
1993-04-05$2.04$2.040——
1993-04-02$2.04$2.043,600——
1993-04-01$2.04$2.041,200——
1993-03-31$2.13$2.123,000——
1993-03-30$2.15$2.1548,000——
1993-03-29$2.10$2.100——
1993-03-26$2.10$2.100——
1993-03-25$2.10$2.100——
1993-03-24$2.10$2.1013,800——
1993-03-23$2.21$2.210——
1993-03-22$2.21$2.21600——
1993-03-19$2.04$2.040——
1993-03-18$2.04$2.040——
1993-03-17$2.04$2.041,200——
1993-03-16$2.04$2.040——
1993-03-15$2.04$2.040——
1993-03-12$2.04$2.040——
1993-03-11$2.04$2.040——
1993-03-10$2.04$2.040——
1993-03-09$2.04$2.044,800——
1993-03-08$2.17$2.175,400——
1993-03-05$2.29$2.29600——
1993-03-04$2.04$2.043,600——
1993-03-03$2.10$2.106,000——
1993-03-02$2.13$2.129,000——
1993-03-01$2.17$2.174,200——
1993-02-26$2.29$2.2921,000——
1993-02-25$2.13$2.120——
1993-02-24$2.13$2.120——
1993-02-23$2.13$2.120——
1993-02-22$2.13$2.120——
1993-02-19$2.13$2.1230,000——
1993-02-18$2.13$2.120——
1993-02-17$2.13$2.120——
1993-02-16$2.13$2.1245,000——
1993-02-12$2.04$2.040——
1993-02-11$2.04$2.040——
1993-02-10$2.04$2.040——
1993-02-09$2.04$2.040——
1993-02-08$2.04$2.0413,200——
1993-02-05$2.04$2.046,000——
1993-02-04$2.17$2.170——
1993-02-03$2.17$2.17600——
1993-02-02$2.15$2.1539,600——
1993-02-01$2.25$2.2541,400——
1993-01-29$2.04$2.040——
1993-01-28$2.04$2.040——
1993-01-27$2.04$2.040——
1993-01-26$2.04$2.04600——
1993-01-25$2.04$2.0418,000——
1993-01-22$2.04$2.042,400——
1993-01-21$2.17$2.176,000——
1993-01-20$2.04$2.040——
1993-01-19$2.04$2.0461,200——
1993-01-18$2.04$2.040——
1993-01-15$2.04$2.0415,600——
1993-01-14$2.04$2.043,600——
1993-01-13$2.04$2.0425,200——
1993-01-12$2.04$2.041,200——
1993-01-11$2.04$2.040——
1993-01-08$2.04$2.040——
1993-01-07$2.04$2.040——
1993-01-06$2.04$2.043,000——
1993-01-05$2.15$2.1539,000——
1993-01-04$2.10$2.100——