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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$31.44$37.6919,200——
2023-12-28$31.97$38.3212,400——
2023-12-27$32.29$38.7022,600——
2023-12-26$32.34$38.7719,600——
2023-12-22$32.29$38.7120,200——
2023-12-21$31.82$38.1414,400——
2023-12-20$31.25$37.4631,800——
2023-12-19$31.40$37.6426,000——
2023-12-18$31.67$37.9625,000——
2023-12-15$31.34$37.5764,800——
2023-12-14$31.54$37.8175,400——
2023-12-13$31.86$38.1841,000——
2023-12-12$29.76$35.6816,800——
2023-12-11$29.40$35.2414,400——
2023-12-08$29.35$35.1813,200——
2023-12-07$29.21$35.0136,200——
2023-12-06$28.46$34.119,800——
2023-12-05$28.74$34.4512,400——
2023-12-04$29.36$35.1911,800——
2023-12-01$28.99$34.7431,600——
2023-11-30$27.58$33.0543,000——
2023-11-29$28.88$34.6112,600——
2023-11-28$29.00$34.769,000——
2023-11-27$29.11$34.8916,800——
2023-11-24$29.10$34.886,800——
2023-11-22$29.17$34.9710,800——
2023-11-21$28.71$34.416,000——
2023-11-20$28.98$34.7428,000——
2023-11-17$29.00$34.7741,600——
2023-11-16$29.49$35.3515,200——
2023-11-15$29.58$35.4620,400——
2023-11-14$29.75$35.6631,000——
2023-11-13$28.20$33.8012,600——
2023-11-10$28.35$33.9822,000——
2023-11-09$27.54$33.0134,000——
2023-11-08$26.87$32.2125,600——
2023-11-07$27.18$32.5914,400——
2023-11-06$26.95$32.308,800——
2023-11-03$27.49$32.9526,600——
2023-11-02$27.31$32.7319,400——
2023-11-01$27.13$32.5114,800——
2023-10-31$26.90$32.2410,000——
2023-10-30$26.98$32.3315,800——
2023-10-27$27.02$32.3922,600——
2023-10-26$27.37$32.8111,200——
2023-10-25$27.05$32.4220,400——
2023-10-24$27.09$32.4812,600——
2023-10-23$26.89$32.2313,800——
2023-10-20$27.06$32.4421,400——
2023-10-19$27.00$32.3635,400——
2023-10-18$26.98$32.3417,200——
2023-10-17$27.86$33.4023,600——
2023-10-16$27.92$33.4613,000——
2023-10-13$27.64$33.1318,600——
2023-10-12$27.59$33.0717,000——
2023-10-11$27.95$33.5013,400——
2023-10-10$27.70$33.2024,800——
2023-10-09$27.50$32.9621,800——
2023-10-06$27.51$32.9812,800——
2023-10-05$27.42$32.8730,800——
2023-10-04$27.01$32.3812,600——
2023-10-03$26.59$31.8823,800——
2023-10-02$26.83$32.1520,400——
2023-09-29$26.99$32.3516,400——
2023-09-28$27.26$32.6811,000——
2023-09-27$27.15$32.5421,200——
2023-09-26$27.41$32.8621,800——
2023-09-25$27.78$33.3014,800——
2023-09-22$27.73$33.2414,600——
2023-09-21$27.96$33.5127,600——
2023-09-20$27.80$33.3211,400——
2023-09-19$27.75$33.2724,800——
2023-09-18$28.03$33.6015,200——
2023-09-15$28.73$34.4477,000——
2023-09-14$28.59$34.2730,600——
2023-09-13$28.28$33.9027,800——
2023-09-12$28.04$33.6116,600——
2023-09-11$27.89$33.4318,000——
2023-09-08$27.78$33.3017,400——
2023-09-07$27.93$33.4834,800——
2023-09-06$27.50$32.9715,200——
2023-09-05$27.75$33.2617,000——
2023-09-01$28.51$34.1714,800——
2023-08-31$28.49$34.1425,000——
2023-08-30$28.43$34.0824,000——
2023-08-29$28.20$33.8014,400——
2023-08-28$27.79$33.3123,400——
2023-08-25$27.92$33.4711,600——
2023-08-24$28.17$33.7614,800——
2023-08-23$28.19$33.7916,400——
2023-08-22$27.77$33.2916,800——
2023-08-21$28.31$33.9324,000——
2023-08-18$28.24$33.8519,000——
2023-08-17$28.06$33.6327,800——
2023-08-16$27.85$33.3829,200——
2023-08-15$27.79$33.3160,800——
2023-08-14$27.89$33.4340,200——
2023-08-11$28.49$34.1546,000——
2023-08-10$28.36$33.9920,200——
2023-08-09$28.25$33.8718,800——
2023-08-08$28.65$34.3417,800——
2023-08-07$28.67$34.3716,600——
2023-08-04$28.26$33.8812,600——
2023-08-03$28.16$33.7520,600——
2023-08-02$28.12$33.7111,800——
2023-08-01$28.20$33.8010,800——
2023-07-31$28.68$34.3821,200——
2023-07-28$28.42$34.0611,200——
2023-07-27$28.20$33.8026,200——
2023-07-26$28.59$34.2724,400——
2023-07-25$28.71$34.4114,400——
2023-07-24$28.50$34.1612,200——
2023-07-21$29.15$34.9427,400——
2023-07-20$29.00$34.7614,400——
2023-07-19$29.27$35.0915,600——
2023-07-18$29.34$35.1752,000——
2023-07-17$28.51$34.1814,800——
2023-07-14$28.57$34.2430,400——
2023-07-13$28.80$34.5213,800——
2023-07-12$28.60$34.2811,000——
2023-07-11$28.58$34.2525,800——
2023-07-10$27.82$33.3420,200——
2023-07-07$27.82$33.3530,000——
2023-07-06$27.41$32.8641,600——
2023-07-05$28.20$33.8023,800——
2023-07-03$28.40$34.0414,400——
2023-06-30$28.79$34.5018,200——
2023-06-29$28.99$34.7514,200——
2023-06-28$28.74$34.4415,600——
2023-06-27$28.59$34.2815,800——
2023-06-26$28.13$33.7219,800——
2023-06-23$28.00$33.5689,800——
2023-06-22$28.28$33.9020,600——
2023-06-21$28.43$34.0815,000——
2023-06-20$28.99$34.7516,600——
2023-06-16$29.40$35.2444,400——
2023-06-15$29.81$35.7325,600——
2023-06-14$29.37$35.2122,400——
2023-06-13$29.78$35.7023,800——
2023-06-12$29.95$35.9033,400——
2023-06-09$29.98$35.9418,400——
2023-06-08$30.32$36.3433,600——
2023-06-07$30.51$36.5873,000——
2023-06-06$29.56$35.4343,200——
2023-06-05$28.61$34.2959,200——
2023-06-02$29.22$35.0375,800——
2023-06-01$27.84$33.3751,000——
2023-05-31$26.41$31.65874,200——
2023-05-30$26.99$32.3599,600——
2023-05-26$27.25$32.6680,000——
2023-05-25$26.95$32.3067,000——
2023-05-24$27.53$32.9956,800——
2023-05-23$28.04$33.6143,800——
2023-05-22$27.58$33.0745,600——
2023-05-19$27.15$32.5447,400——
2023-05-18$27.17$32.5739,200——
2023-05-17$27.05$32.4246,000——
2023-05-16$26.79$32.1154,200——
2023-05-15$27.07$32.4444,800——
2023-05-12$27.54$33.0149,400——
2023-05-11$28.81$34.5318,200——
2023-05-10$28.90$34.6418,800——
2023-05-09$28.12$33.7119,000——
2023-05-08$27.95$33.5012,400——
2023-05-05$28.48$34.1315,000——
2023-05-04$28.33$33.9513,400——
2023-05-03$28.91$34.6511,000——
2023-05-02$28.83$34.5515,800——
2023-05-01$28.25$33.8626,400——
2023-04-28$29.00$34.766,200——
2023-04-27$29.40$35.246,600——
2023-04-26$28.69$34.3913,600——
2023-04-25$28.60$34.2814,800——
2023-04-24$29.07$34.846,200——
2023-04-21$28.84$34.5715,800——
2023-04-20$29.54$35.417,200——
2023-04-19$29.41$35.256,000——
2023-04-18$29.72$35.6234,800——
2023-04-17$30.01$35.989,000——
2023-04-14$29.75$35.6626,800——
2023-04-13$29.71$35.6111,200——
2023-04-12$29.66$35.5526,200——
2023-04-11$28.96$34.7111,800——
2023-04-10$29.39$35.2350,000——
2023-04-06$28.71$34.417,400——
2023-04-05$28.73$34.4410,000——
2023-04-04$28.90$34.6412,000——
2023-04-03$28.91$34.6517,200——
2023-03-31$28.94$34.6924,600——
2023-03-30$28.68$34.387,600——
2023-03-29$28.63$34.328,400——
2023-03-28$28.64$34.327,000——
2023-03-27$28.60$34.287,400——
2023-03-24$28.45$34.1019,200——
2023-03-23$27.71$33.2114,200——
2023-03-22$28.05$33.6215,400——
2023-03-21$29.01$34.7810,800——
2023-03-20$29.03$34.8023,800——
2023-03-17$28.92$34.6745,000——
2023-03-16$29.18$34.9811,800——
2023-03-15$28.30$33.9217,400——
2023-03-14$28.00$33.5643,200——
2023-03-13$28.11$33.6928,800——
2023-03-10$28.00$33.5630,800——
2023-03-09$28.63$34.3114,400——
2023-03-08$29.50$35.3518,600——
2023-03-07$28.07$33.6438,800——
2023-03-06$26.89$32.2318,600——
2023-03-03$26.96$32.3212,400——
2023-03-02$27.16$32.5620,800——
2023-03-01$26.96$32.3114,400——
2023-02-28$27.33$32.7527,400——
2023-02-27$27.75$33.2610,800——
2023-02-24$27.81$33.3313,800——
2023-02-23$28.85$34.5810,400——
2023-02-22$28.31$33.9324,600——
2023-02-21$28.17$33.7720,200——
2023-02-17$29.15$34.9422,000——
2023-02-16$28.87$34.6112,000——
2023-02-15$28.89$34.638,800——
2023-02-14$28.97$34.724,000——
2023-02-13$29.15$34.9414,000——
2023-02-10$28.87$34.607,600——
2023-02-09$28.83$34.5511,200——
2023-02-08$28.98$34.7315,800——
2023-02-07$29.10$34.8810,200——
2023-02-06$28.90$34.6415,200——
2023-02-03$28.88$34.6219,200——
2023-02-02$28.84$34.5826,000——
2023-02-01$28.40$34.0432,000——
2023-01-31$28.08$33.6624,000——
2023-01-30$27.51$32.988,200——
2023-01-27$27.50$32.9614,400——
2023-01-26$28.00$33.565,200——
2023-01-25$27.75$33.267,000——
2023-01-24$27.78$33.2911,600——
2023-01-23$27.50$32.9622,400——
2023-01-20$28.12$33.7128,600——
2023-01-19$27.88$33.4220,000——
2023-01-18$27.88$33.4211,800——
2023-01-17$28.13$33.7117,400——
2023-01-13$27.90$33.449,000——
2023-01-12$27.85$33.3814,200——
2023-01-11$27.50$32.9613,400——
2023-01-10$27.10$32.489,600——
2023-01-09$27.28$32.6914,800——
2023-01-06$28.13$33.729,200——
2023-01-05$27.56$33.036,800——
2023-01-04$27.45$32.9011,200——
2023-01-03$27.12$32.5145,600——