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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.96$2.960——
1994-12-29$2.96$2.960——
1994-12-28$2.96$2.960——
1994-12-27$2.96$2.960——
1994-12-23$2.96$2.960——
1994-12-22$2.96$2.960——
1994-12-21$2.96$2.960——
1994-12-20$2.96$2.960——
1994-12-19$2.96$2.960——
1994-12-16$2.96$2.960——
1994-12-15$2.96$2.961,800——
1994-12-14$2.98$2.980——
1994-12-13$2.98$2.980——
1994-12-12$2.98$2.98102,600——
1994-12-09$3.04$3.040——
1994-12-08$3.04$3.0412,000——
1994-12-07$2.88$2.873,600——
1994-12-06$3.00$3.0024,600——
1994-12-05$3.00$3.0012,000——
1994-12-02$2.89$2.89147,600——
1994-12-01$2.83$2.8354,000——
1994-11-30$2.83$2.830——
1994-11-29$2.83$2.83300,000——
1994-11-28$2.96$2.960——
1994-11-25$2.96$2.960——
1994-11-23$2.96$2.960——
1994-11-22$2.96$2.966,000——
1994-11-21$2.96$2.966,600——
1994-11-18$2.96$2.963,000——
1994-11-17$2.96$2.960——
1994-11-16$2.96$2.960——
1994-11-15$2.96$2.96124,200——
1994-11-14$2.96$2.963,000——
1994-11-11$2.96$2.960——
1994-11-10$2.96$2.960——
1994-11-09$2.96$2.963,000——
1994-11-08$2.96$2.960——
1994-11-07$2.96$2.960——
1994-11-04$2.96$2.962,400——
1994-11-03$2.96$2.960——
1994-11-02$2.96$2.960——
1994-11-01$2.96$2.961,200——
1994-10-31$3.00$3.000——
1994-10-28$3.00$3.0050,400——
1994-10-27$2.96$2.96600——
1994-10-26$2.96$2.960——
1994-10-25$2.96$2.960——
1994-10-24$2.96$2.960——
1994-10-21$2.96$2.962,400——
1994-10-20$2.99$2.9948,000——
1994-10-19$2.98$2.980——
1994-10-18$2.98$2.980——
1994-10-17$2.98$2.980——
1994-10-14$2.98$2.9812,000——
1994-10-13$2.96$2.96600——
1994-10-12$3.05$3.0512,000——
1994-10-11$2.96$2.960——
1994-10-10$2.96$2.9652,800——
1994-10-07$2.96$2.96600——
1994-10-06$2.96$2.960——
1994-10-05$2.96$2.960——
1994-10-04$2.96$2.960——
1994-10-03$2.96$2.9612,000——
1994-09-30$2.96$2.967,800——
1994-09-29$2.96$2.960——
1994-09-28$2.96$2.960——
1994-09-27$2.96$2.960——
1994-09-26$2.96$2.960——
1994-09-23$2.96$2.960——
1994-09-22$2.96$2.9656,400——
1994-09-21$3.00$3.000——
1994-09-20$3.00$3.001,800——
1994-09-19$3.10$3.106,000——
1994-09-16$3.13$3.120——
1994-09-15$3.13$3.120——
1994-09-14$3.13$3.120——
1994-09-13$3.13$3.124,800——
1994-09-12$3.13$3.120——
1994-09-09$3.13$3.1214,400——
1994-09-08$3.06$3.066,600——
1994-09-07$2.96$2.960——
1994-09-06$2.96$2.960——
1994-09-02$2.96$2.96600——
1994-09-01$2.96$2.96150,000——
1994-08-31$3.00$3.0024,000——
1994-08-30$3.09$3.091,320,000——
1994-08-29$3.13$3.124,800——
1994-08-26$3.17$3.170——
1994-08-25$3.17$3.1751,000——
1994-08-24$3.17$3.17184,200——
1994-08-23$3.13$3.120——
1994-08-22$3.13$3.1224,000——
1994-08-19$3.13$3.1222,200——
1994-08-18$3.13$3.12600——
1994-08-17$3.13$3.1234,800——
1994-08-16$3.25$3.250——
1994-08-15$3.25$3.250——
1994-08-12$3.25$3.250——
1994-08-11$3.25$3.250——
1994-08-10$3.25$3.251,800——
1994-08-09$3.13$3.12600——
1994-08-08$3.25$3.2536,000——
1994-08-05$3.33$3.333,000——
1994-08-04$3.38$3.37170,400——
1994-08-03$3.08$3.080——
1994-08-02$3.08$3.0817,400——
1994-08-01$3.08$3.089,000——
1994-07-29$3.08$3.0856,400——
1994-07-28$3.08$3.0819,800——
1994-07-27$3.21$3.21126,000——
1994-07-26$3.21$3.21160,200——
1994-07-25$3.25$3.2546,800——
1994-07-22$3.25$3.2561,800——
1994-07-21$3.00$3.000——
1994-07-20$3.00$3.0012,000——
1994-07-19$3.02$3.0212,000——
1994-07-18$3.00$3.000——
1994-07-15$3.00$3.000——
1994-07-14$3.00$3.0057,000——
1994-07-13$2.83$2.830——
1994-07-12$2.83$2.836,000——
1994-07-11$2.83$2.8342,000——
1994-07-08$2.68$2.6860,000——
1994-07-07$2.67$2.6773,200——
1994-07-06$2.55$2.5531,800——
1994-07-05$2.50$2.500——
1994-07-01$2.50$2.500——
1994-06-30$2.50$2.500——
1994-06-29$2.50$2.500——
1994-06-28$2.50$2.5046,200——
1994-06-27$2.52$2.529,600——
1994-06-24$2.52$2.528,400——
1994-06-23$2.50$2.50600——
1994-06-22$2.50$2.500——
1994-06-21$2.50$2.500——
1994-06-20$2.50$2.500——
1994-06-17$2.50$2.500——
1994-06-16$2.50$2.500——
1994-06-15$2.50$2.50600——
1994-06-14$2.50$2.500——
1994-06-13$2.50$2.500——
1994-06-10$2.50$2.5030,000——
1994-06-09$2.42$2.420——
1994-06-08$2.42$2.420——
1994-06-07$2.42$2.429,000——
1994-06-06$2.46$2.460——
1994-06-03$2.46$2.46238,800——
1994-06-02$2.38$2.3821,000——
1994-06-01$2.33$2.330——
1994-05-31$2.33$2.33600——
1994-05-27$2.33$2.333,000——
1994-05-26$2.33$2.3310,800——
1994-05-25$2.38$2.380——
1994-05-24$2.38$2.3811,400——
1994-05-23$2.40$2.400——
1994-05-20$2.40$2.407,200——
1994-05-19$2.33$2.330——
1994-05-18$2.33$2.33600——
1994-05-17$2.35$2.350——
1994-05-16$2.35$2.35204,600——
1994-05-13$2.40$2.4090,000——
1994-05-12$2.33$2.330——
1994-05-11$2.33$2.330——
1994-05-10$2.33$2.333,000——
1994-05-09$2.33$2.331,200——
1994-05-06$2.33$2.3345,000——
1994-05-05$2.33$2.330——
1994-05-04$2.33$2.330——
1994-05-03$2.33$2.330——
1994-05-02$2.33$2.33600——
1994-04-29$2.40$2.4046,800——
1994-04-28$2.46$2.461,200——
1994-04-26$2.33$2.338,400——
1994-04-25$2.33$2.33600——
1994-04-22$2.38$2.380——
1994-04-21$2.38$2.389,600——
1994-04-20$2.33$2.330——
1994-04-19$2.33$2.3398,400——
1994-04-18$2.38$2.381,200——
1994-04-15$2.38$2.386,600——
1994-04-14$2.38$2.383,600——
1994-04-13$2.38$2.381,200——
1994-04-12$2.38$2.381,200——
1994-04-11$2.38$2.380——
1994-04-08$2.38$2.384,200——
1994-04-07$2.38$2.380——
1994-04-06$2.38$2.380——
1994-04-05$2.38$2.380——
1994-04-04$2.38$2.380——
1994-03-31$2.38$2.382,400——
1994-03-30$2.38$2.380——
1994-03-29$2.38$2.380——
1994-03-28$2.38$2.384,800——
1994-03-25$2.38$2.381,200——
1994-03-24$2.46$2.46600——
1994-03-23$2.44$2.440——
1994-03-22$2.44$2.4419,200——
1994-03-21$2.38$2.3818,000——
1994-03-18$2.33$2.33158,400——
1994-03-17$2.40$2.400——
1994-03-16$2.40$2.400——
1994-03-15$2.40$2.4045,000——
1994-03-14$2.38$2.3827,000——
1994-03-11$2.33$2.330——
1994-03-10$2.33$2.330——
1994-03-09$2.33$2.330——
1994-03-08$2.33$2.3355,200——
1994-03-07$2.33$2.3312,000——
1994-03-04$2.33$2.3318,000——
1994-03-03$2.40$2.400——
1994-03-02$2.40$2.402,400——
1994-03-01$2.33$2.330——
1994-02-28$2.33$2.334,200——
1994-02-25$2.46$2.460——
1994-02-24$2.46$2.467,200——
1994-02-23$2.42$2.420——
1994-02-22$2.42$2.420——
1994-02-18$2.42$2.420——
1994-02-17$2.42$2.420——
1994-02-16$2.42$2.420——
1994-02-15$2.42$2.4272,000——
1994-02-14$2.35$2.3517,400——
1994-02-11$2.46$2.461,200——
1994-02-10$2.33$2.330——
1994-02-09$2.33$2.3321,000——
1994-02-08$2.31$2.3112,000——
1994-02-07$2.29$2.29600——
1994-02-04$2.29$2.290——
1994-02-03$2.29$2.290——
1994-02-02$2.29$2.290——
1994-02-01$2.29$2.29600——
1994-01-31$2.46$2.461,200——
1994-01-28$2.29$2.294,200——
1994-01-27$2.29$2.293,000——
1994-01-26$2.42$2.42600——
1994-01-25$2.21$2.211,200——
1994-01-24$2.29$2.2913,800——
1994-01-21$2.29$2.291,200——
1994-01-20$2.21$2.210——
1994-01-19$2.21$2.2136,000——
1994-01-18$2.29$2.296,000——
1994-01-17$2.17$2.173,000——
1994-01-14$2.29$2.296,000——
1994-01-13$2.17$2.170——
1994-01-12$2.17$2.170——
1994-01-11$2.17$2.1724,000——
1994-01-10$2.17$2.173,000——
1994-01-07$2.17$2.1713,800——
1994-01-06$2.23$2.230——
1994-01-05$2.23$2.230——
1994-01-04$2.23$2.2330,000——
1994-01-03$2.21$2.2130,600——