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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.22$14.2160,000——
2012-12-28$13.38$13.3816,400——
2012-12-27$13.30$13.3017,000——
2012-12-26$13.48$13.477,600——
2012-12-24$13.62$13.6210,800——
2012-12-21$13.91$13.9187,400——
2012-12-20$14.12$14.1118,800——
2012-12-19$13.88$13.8713,400——
2012-12-18$13.83$13.8222,200——
2012-12-17$12.84$12.8326,000——
2012-12-14$12.51$12.5130,800——
2012-12-13$12.52$12.5127,800——
2012-12-12$12.37$12.3655,400——
2012-12-11$12.61$12.6129,600——
2012-12-10$12.64$12.6431,200——
2012-12-07$12.82$12.8114,000——
2012-12-06$13.03$13.021,600——
2012-12-05$13.10$13.104,200——
2012-12-04$12.71$12.7012,000——
2012-12-03$12.87$12.8710,600——
2012-11-30$12.93$12.9224,200——
2012-11-29$12.49$12.495,600——
2012-11-28$12.29$12.298,800——
2012-11-27$12.01$12.0014,600——
2012-11-26$12.18$12.1717,400——
2012-11-23$12.68$12.687,000——
2012-11-21$12.33$12.339,400——
2012-11-20$12.10$12.1020,000——
2012-11-19$12.56$12.569,600——
2012-11-16$11.87$11.8617,800——
2012-11-15$11.68$11.6816,200——
2012-11-14$11.69$11.6819,800——
2012-11-13$12.46$12.4614,800——
2012-11-12$12.11$12.1111,600——
2012-11-09$11.80$11.8040,600——
2012-11-08$11.63$11.6232,000——
2012-11-07$11.98$11.9725,200——
2012-11-06$13.19$13.1813,800——
2012-11-05$12.91$12.9111,400——
2012-11-02$12.92$12.9233,200——
2012-11-01$14.20$14.2051,800——
2012-10-31$14.00$14.009,600——
2012-10-26$13.47$13.465,200——
2012-10-25$13.55$13.5512,000——
2012-10-24$12.93$12.927,000——
2012-10-23$12.90$12.895,800——
2012-10-22$13.25$13.2510,000——
2012-10-19$13.55$13.5518,800——
2012-10-18$14.18$14.178,600——
2012-10-17$14.38$14.3821,000——
2012-10-16$14.33$14.325,600——
2012-10-15$14.18$14.179,000——
2012-10-12$13.81$13.816,000——
2012-10-11$13.89$13.896,600——
2012-10-10$13.64$13.647,400——
2012-10-09$13.53$13.529,800——
2012-10-08$14.06$14.063,000——
2012-10-05$14.31$14.3125,200——
2012-10-04$14.22$14.2111,200——
2012-10-03$14.06$14.064,600——
2012-10-02$14.10$14.1013,600——
2012-10-01$14.05$14.055,200——
2012-09-28$13.94$13.9412,600——
2012-09-27$13.80$13.8025,600——
2012-09-26$13.50$13.5028,600——
2012-09-25$13.26$13.2636,400——
2012-09-24$12.79$12.7911,800——
2012-09-21$12.46$12.4649,400——
2012-09-20$11.53$11.5323,000——
2012-09-19$12.05$12.0517,000——
2012-09-18$12.18$12.1716,200——
2012-09-17$12.48$12.4723,600——
2012-09-14$13.35$13.3425,800——
2012-09-13$13.42$13.4127,200——
2012-09-12$13.31$13.3011,600——
2012-09-11$13.30$13.309,600——
2012-09-10$13.34$13.3410,800——
2012-09-07$13.45$13.4517,400——
2012-09-06$13.55$13.5445,200——
2012-09-05$13.05$13.0420,200——
2012-09-04$12.96$12.9611,200——
2012-08-31$12.83$12.8213,000——
2012-08-30$12.76$12.763,600——
2012-08-29$13.16$13.1521,200——
2012-08-28$12.55$12.557,600——
2012-08-27$12.14$12.145,200——
2012-08-24$11.91$11.913,000——
2012-08-23$11.72$11.722,200——
2012-08-22$11.71$11.701,400——
2012-08-21$11.80$11.796,800——
2012-08-20$11.95$11.948,200——
2012-08-17$11.86$11.859,600——
2012-08-16$11.70$11.6913,200——
2012-08-15$11.76$11.7610,400——
2012-08-14$11.57$11.561,400——
2012-08-13$11.72$11.7120,800——
2012-08-10$11.60$11.604,400——
2012-08-09$11.41$11.415,200——
2012-08-08$11.30$11.3054,800——
2012-08-07$12.57$12.5717,400——
2012-08-06$12.88$12.889,600——
2012-08-03$12.87$12.8610,800——
2012-08-02$11.60$11.5912,000——
2012-08-01$11.23$11.2332,000——
2012-07-31$11.62$11.627,800——
2012-07-30$11.62$11.614,400——
2012-07-27$12.01$12.0020,400——
2012-07-26$11.99$11.998,000——
2012-07-25$11.83$11.828,200——
2012-07-24$11.49$11.496,800——
2012-07-23$11.53$11.5214,400——
2012-07-20$11.44$11.4316,600——
2012-07-19$12.61$12.615,600——
2012-07-18$12.77$12.766,600——
2012-07-17$12.10$12.103,400——
2012-07-16$12.30$12.295,200——
2012-07-13$12.54$12.5419,000——
2012-07-12$11.90$11.9022,600——
2012-07-11$11.56$11.5610,800——
2012-07-10$11.73$11.729,400——
2012-07-09$11.61$11.613,600——
2012-07-06$11.67$11.663,800——
2012-07-05$11.89$11.8917,000——
2012-07-03$11.94$11.9429,800——
2012-07-02$11.78$11.7825,000——
2012-06-29$11.77$11.7625,600——
2012-06-28$11.23$11.2210,200——
2012-06-27$11.56$11.556,600——
2012-06-26$11.44$11.4315,400——
2012-06-25$11.36$11.3511,800——
2012-06-22$11.64$11.64174,200——
2012-06-21$10.72$10.7218,000——
2012-06-20$11.36$11.369,000——
2012-06-19$11.72$11.7120,600——
2012-06-18$11.03$11.0313,600——
2012-06-15$10.95$10.9547,800——
2012-06-14$10.82$10.8212,000——
2012-06-13$10.36$10.3610,400——
2012-06-12$10.70$10.7013,200——
2012-06-11$10.52$10.5119,400——
2012-06-08$10.64$10.647,800——
2012-06-07$10.79$10.7920,400——
2012-06-06$10.68$10.678,400——
2012-06-05$10.28$10.2720,400——
2012-06-04$10.13$10.1321,600——
2012-06-01$9.76$9.7514,200——
2012-05-31$10.27$10.2629,600——
2012-05-30$10.20$10.199,400——
2012-05-29$10.56$10.564,400——
2012-05-25$10.22$10.217,000——
2012-05-24$10.33$10.3326,800——
2012-05-23$10.06$10.0610,200——
2012-05-22$9.81$9.807,800——
2012-05-21$10.07$10.0632,800——
2012-05-18$9.51$9.5023,800——
2012-05-17$9.76$9.7510,800——
2012-05-16$10.21$10.216,200——
2012-05-15$10.14$10.1420,000——
2012-05-14$10.30$10.3025,400——
2012-05-11$10.22$10.2210,800——
2012-05-10$10.14$10.1322,000——
2012-05-09$10.05$10.0512,600——
2012-05-08$10.20$10.196,000——
2012-05-07$10.03$10.028,400——
2012-05-04$9.86$9.8619,000——
2012-05-03$10.16$10.1620,000——
2012-05-02$10.30$10.2915,600——
2012-05-01$10.32$10.3218,000——
2012-04-30$10.99$10.9817,000——
2012-04-27$11.10$11.099,800——
2012-04-26$10.96$10.952,400——
2012-04-25$10.89$10.8944,800——
2012-04-24$10.55$10.555,400——
2012-04-23$10.35$10.3422,000——
2012-04-20$10.53$10.5218,600——
2012-04-19$10.24$10.2413,000——
2012-04-18$10.55$10.5518,600——
2012-04-17$10.90$10.909,200——
2012-04-16$10.63$10.638,800——
2012-04-13$10.46$10.4614,600——
2012-04-12$10.68$10.6812,200——
2012-04-11$10.73$10.7213,200——
2012-04-10$10.39$10.3822,400——
2012-04-09$10.64$10.6318,400——
2012-04-05$10.97$10.9736,800——
2012-04-04$11.02$11.0110,400——
2012-04-03$11.39$11.388,400——
2012-04-02$11.75$11.7513,800——
2012-03-30$11.65$11.6417,600——
2012-03-29$11.52$11.519,400——
2012-03-28$11.50$11.498,600——
2012-03-27$11.69$11.6820,800——
2012-03-26$11.76$11.7622,800——
2012-03-23$11.78$11.7710,000——
2012-03-22$11.26$11.2637,800——
2012-03-21$11.67$11.665,600——
2012-03-20$11.55$11.555,800——
2012-03-19$11.75$11.7516,400——
2012-03-16$11.68$11.6827,000——
2012-03-15$11.75$11.754,000——
2012-03-14$11.65$11.658,600——
2012-03-13$11.76$11.7610,800——
2012-03-12$11.40$11.393,000——
2012-03-09$11.72$11.7113,800——
2012-03-08$11.64$11.646,600——
2012-03-07$11.26$11.2620,200——
2012-03-06$11.00$10.9918,000——
2012-03-05$11.00$11.002,000——
2012-03-02$11.03$11.0326,200——
2012-03-01$11.02$11.0214,000——
2012-02-29$11.25$11.2534,000——
2012-02-28$11.22$11.213,800——
2012-02-27$11.08$11.085,400——
2012-02-24$11.00$11.0013,200——
2012-02-23$11.35$11.357,200——
2012-02-22$11.13$11.124,200——
2012-02-21$11.30$11.3010,200——
2012-02-17$11.46$11.4622,400——
2012-02-16$11.25$11.256,000——
2012-02-15$11.17$11.173,600——
2012-02-14$11.19$11.1811,200——
2012-02-13$11.37$11.3711,200——
2012-02-10$11.46$11.455,800——
2012-02-09$11.37$11.3710,600——
2012-02-08$11.61$11.615,200——
2012-02-07$11.61$11.619,800——
2012-02-06$11.59$11.5919,200——
2012-02-03$12.13$12.1322,800——
2012-02-02$10.58$10.5821,200——
2012-02-01$10.68$10.6724,800——
2012-01-31$10.28$10.2731,400——
2012-01-30$10.25$10.2598,000——
2012-01-27$11.72$11.719,400——
2012-01-26$10.93$10.929,600——
2012-01-25$10.96$10.9533,200——
2012-01-24$10.76$10.7610,200——
2012-01-23$10.52$10.526,000——
2012-01-20$10.25$10.2531,600——
2012-01-19$11.14$11.1312,000——
2012-01-18$11.08$11.0810,000——
2012-01-17$11.03$11.0313,800——
2012-01-13$10.82$10.8210,000——
2012-01-12$11.03$11.0316,000——
2012-01-11$11.05$11.044,400——
2012-01-10$11.05$11.0514,800——
2012-01-09$11.17$11.179,400——
2012-01-06$11.23$11.2315,800——
2012-01-05$11.30$11.308,600——
2012-01-04$11.01$11.0016,400——
2012-01-03$11.09$11.0821,600——