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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.78$27.3017,400——
2020-12-30$22.65$27.1528,200——
2020-12-29$22.50$26.9726,400——
2020-12-28$22.48$26.9521,400——
2020-12-24$22.46$26.9222,000——
2020-12-23$22.28$26.7119,000——
2020-12-22$22.50$26.9813,000——
2020-12-21$22.38$26.8215,000——
2020-12-18$23.00$27.56119,800——
2020-12-17$22.88$27.4220,200——
2020-12-16$22.65$27.1548,400——
2020-12-15$22.87$27.4120,000——
2020-12-14$22.42$26.8726,400——
2020-12-11$22.34$26.7821,200——
2020-12-10$22.67$27.1717,800——
2020-12-09$22.52$26.9930,400——
2020-12-08$22.72$27.2312,600——
2020-12-07$22.53$27.0016,400——
2020-12-04$22.68$27.1943,600——
2020-12-03$22.14$26.5473,000——
2020-12-02$21.60$25.89127,200——
2020-12-01$22.04$26.4259,200——
2020-11-30$22.90$27.44549,600——
2020-11-27$23.25$27.8862,800——
2020-11-25$22.50$26.9879,800——
2020-11-24$22.78$27.3065,800——
2020-11-23$22.51$26.9876,400——
2020-11-20$22.70$27.21110,600——
2020-11-19$22.51$26.99124,600——
2020-11-18$21.61$25.9045,600——
2020-11-17$22.13$26.5346,200——
2020-11-16$22.17$26.5738,200——
2020-11-13$22.01$26.3941,600——
2020-11-12$21.70$26.0148,800——
2020-11-11$22.70$27.2127,000——
2020-11-10$23.38$28.0271,000——
2020-11-09$22.66$27.16118,800——
2020-11-06$21.90$26.2532,200——
2020-11-05$22.18$26.5924,800——
2020-11-04$22.38$26.8234,000——
2020-11-03$22.96$27.5296,400——
2020-11-02$21.69$26.0077,000——
2020-10-30$20.23$24.2570,800——
2020-10-29$20.78$24.9023,600——
2020-10-28$20.45$24.51109,600——
2020-10-27$20.00$23.9719,600——
2020-10-26$20.31$24.3527,600——
2020-10-23$20.66$24.7651,000——
2020-10-22$20.45$24.5135,000——
2020-10-21$20.75$24.8739,600——
2020-10-20$20.65$24.7560,600——
2020-10-19$20.32$24.3544,000——
2020-10-16$20.31$24.3539,000——
2020-10-15$20.98$25.1468,400——
2020-10-14$21.15$25.3514,800——
2020-10-13$21.12$25.3215,800——
2020-10-12$21.51$25.7814,800——
2020-10-09$21.65$25.9548,200——
2020-10-08$22.13$26.5246,200——
2020-10-07$21.79$26.1129,400——
2020-10-06$21.76$26.0934,800——
2020-10-05$21.67$25.9721,600——
2020-10-02$21.22$25.4421,800——
2020-10-01$20.75$24.8826,000——
2020-09-30$20.83$24.9727,400——
2020-09-29$20.98$25.1418,600——
2020-09-28$20.93$25.0963,200——
2020-09-25$20.61$24.7054,600——
2020-09-24$20.28$24.3042,000——
2020-09-23$19.88$23.8293,200——
2020-09-22$20.23$24.2589,000——
2020-09-21$20.25$24.2785,000——
2020-09-18$21.02$25.20204,200——
2020-09-17$20.47$24.5435,200——
2020-09-16$20.73$24.8435,200——
2020-09-15$20.71$24.8217,600——
2020-09-14$20.89$25.0321,000——
2020-09-11$20.69$24.8025,600——
2020-09-10$20.50$24.5819,600——
2020-09-09$20.71$24.8238,200——
2020-09-08$20.89$25.0357,200——
2020-09-04$20.70$24.8121,600——
2020-09-03$20.92$25.0819,600——
2020-09-02$21.10$25.2920,600——
2020-09-01$20.74$24.8521,400——
2020-08-31$20.54$24.6240,600——
2020-08-28$20.89$25.0332,400——
2020-08-27$20.39$24.4450,800——
2020-08-26$20.01$23.9910,400——
2020-08-25$20.41$24.4636,000——
2020-08-24$20.04$24.0261,800——
2020-08-21$20.49$24.5525,000——
2020-08-20$20.79$24.919,200——
2020-08-19$20.85$24.9915,800——
2020-08-18$20.79$24.9116,600——
2020-08-17$21.11$25.3013,000——
2020-08-14$21.22$25.446,400——
2020-08-13$21.25$25.4819,200——
2020-08-12$21.90$26.2520,400——
2020-08-11$21.41$25.6639,200——
2020-08-10$21.44$25.7029,200——
2020-08-07$21.37$25.6164,400——
2020-08-06$20.64$24.7420,400——
2020-08-05$20.34$24.3827,400——
2020-08-04$20.25$24.2736,600——
2020-08-03$19.82$23.7551,400——
2020-07-31$19.56$23.4560,600——
2020-07-30$19.82$23.7513,000——
2020-07-29$20.05$24.0333,800——
2020-07-28$19.63$23.5321,200——
2020-07-27$20.00$23.9727,800——
2020-07-24$20.00$23.9721,400——
2020-07-23$20.31$24.3528,200——
2020-07-22$20.42$24.4820,200——
2020-07-21$20.40$24.4542,800——
2020-07-20$20.24$24.2618,400——
2020-07-17$20.68$24.7935,600——
2020-07-16$20.36$24.4122,000——
2020-07-15$20.70$24.8182,200——
2020-07-14$20.14$24.1449,000——
2020-07-13$19.95$23.9176,800——
2020-07-10$20.14$24.1457,200——
2020-07-09$20.00$23.9885,800——
2020-07-08$19.96$23.9362,000——
2020-07-07$19.98$23.9576,000——
2020-07-06$20.36$24.4155,600——
2020-07-02$20.13$24.1242,000——
2020-07-01$20.34$24.3865,000——
2020-06-30$20.29$24.3248,600——
2020-06-29$20.24$24.2673,000——
2020-06-26$19.48$23.34163,800——
2020-06-25$19.50$23.3862,800——
2020-06-24$19.22$23.0459,000——
2020-06-23$19.60$23.4957,800——
2020-06-22$19.71$23.6258,800——
2020-06-19$19.97$23.94140,200——
2020-06-18$19.91$23.8753,400——
2020-06-17$20.11$24.1038,400——
2020-06-16$20.73$24.8453,000——
2020-06-15$20.19$24.2065,600——
2020-06-12$20.02$24.0069,200——
2020-06-11$19.79$23.72112,200——
2020-06-10$21.17$25.3876,400——
2020-06-09$21.95$26.3180,000——
2020-06-08$22.35$26.7946,400——
2020-06-05$21.96$26.32113,800——
2020-06-04$21.62$25.92100,600——
2020-06-03$21.50$25.77150,800——
2020-06-02$20.23$24.24195,400——
2020-06-01$20.19$24.20131,800——
2020-05-29$19.78$23.701,181,000——
2020-05-28$20.18$24.2085,600——
2020-05-27$20.06$24.05131,200——
2020-05-26$20.00$23.97107,400——
2020-05-22$19.59$23.48147,600——
2020-05-21$19.58$23.4788,200——
2020-05-20$19.36$23.21112,400——
2020-05-19$19.79$23.7278,400——
2020-05-18$20.45$24.51127,600——
2020-05-15$19.89$23.8468,800——
2020-05-14$19.69$23.6075,600——
2020-05-13$20.04$24.02114,200——
2020-05-12$21.25$25.47117,600——
2020-05-11$21.06$25.2438,600——
2020-05-08$21.95$26.3126,800——
2020-05-07$21.36$25.6028,600——
2020-05-06$20.75$24.8743,000——
2020-05-05$21.61$25.9044,600——
2020-05-04$21.83$26.1638,200——
2020-05-01$21.50$25.7741,400——
2020-04-30$21.75$26.0737,800——
2020-04-29$23.17$27.7871,200——
2020-04-28$22.42$26.8771,400——
2020-04-27$22.06$26.4436,800——
2020-04-24$21.20$25.4156,400——
2020-04-23$21.16$25.3635,800——
2020-04-22$21.07$25.2521,400——
2020-04-21$20.77$24.9047,000——
2020-04-20$20.99$25.1527,800——
2020-04-17$21.43$25.6961,800——
2020-04-16$21.07$25.2588,800——
2020-04-15$21.28$25.5063,800——
2020-04-14$22.41$26.8644,000——
2020-04-13$21.10$25.2959,000——
2020-04-09$21.88$26.2264,000——
2020-04-08$21.28$25.5089,400——
2020-04-07$20.25$24.2741,200——
2020-04-06$20.64$24.7395,400——
2020-04-03$19.17$22.9751,800——
2020-04-02$20.56$24.6435,600——
2020-04-01$19.24$23.0663,600——
2020-03-31$21.50$25.7780,200——
2020-03-30$21.50$25.7734,600——
2020-03-27$19.49$23.3640,800——
2020-03-26$22.50$26.9639,800——
2020-03-25$20.34$24.3838,800——
2020-03-24$21.65$25.9573,400——
2020-03-23$19.24$23.0652,400——
2020-03-20$17.53$21.0178,600——
2020-03-19$17.45$20.9175,600——
2020-03-18$16.70$20.0255,400——
2020-03-17$17.24$20.6672,800——
2020-03-16$15.50$18.5899,000——
2020-03-13$18.94$22.7068,000——
2020-03-12$18.42$22.0760,400——
2020-03-11$20.03$24.0031,600——
2020-03-10$20.92$25.0842,800——
2020-03-09$20.79$24.9256,200——
2020-03-06$22.33$26.7620,800——
2020-03-05$22.90$27.4521,800——
2020-03-04$23.15$27.7559,600——
2020-03-03$22.39$26.8417,800——
2020-03-02$22.95$27.5024,000——
2020-02-28$22.62$27.1165,200——
2020-02-27$22.81$27.3448,600——
2020-02-26$24.07$28.8517,200——
2020-02-25$24.59$29.487,400——
2020-02-24$24.59$29.489,800——
2020-02-21$24.93$29.8811,800——
2020-02-20$25.14$30.1310,200——
2020-02-19$25.01$29.985,200——
2020-02-18$24.95$29.916,000——
2020-02-14$24.95$29.917,600——
2020-02-13$24.90$29.859,200——
2020-02-12$24.70$29.6110,000——
2020-02-11$24.54$29.424,400——
2020-02-10$24.85$29.795,200——
2020-02-07$24.58$29.469,800——
2020-02-06$24.90$29.859,400——
2020-02-05$24.90$29.8517,800——
2020-02-04$24.50$29.3710,800——
2020-02-03$24.17$28.9751,000——
2020-01-31$23.67$28.3724,000——
2020-01-30$24.50$29.3711,000——
2020-01-29$24.80$29.7334,400——
2020-01-28$25.01$29.989,600——
2020-01-27$24.75$29.679,400——
2020-01-24$25.07$30.0427,000——
2020-01-23$25.23$30.2418,000——
2020-01-22$25.21$30.227,400——
2020-01-21$25.24$30.2521,600——
2020-01-17$25.36$30.3918,000——
2020-01-16$26.01$31.1816,600——
2020-01-15$25.70$30.8121,800——
2020-01-14$25.93$31.0816,600——
2020-01-13$25.97$31.1222,200——
2020-01-10$25.58$30.6615,200——
2020-01-09$25.68$30.788,600——
2020-01-08$25.57$30.659,000——
2020-01-07$25.80$30.936,400——
2020-01-06$25.85$30.9919,400——
2020-01-03$25.50$30.579,800——
2020-01-02$25.49$30.5515,800——