$17.69 +0.11 (%) Fairpoint Communications Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRP historical data

Date Open High Low Close Volume
3/27/201517.5417.8517.4417.69100,074
3/26/201517.5017.6117.3717.58104,978
3/25/201517.7517.7517.3117.50129,236
3/24/201517.6917.7417.6317.6691,019
3/23/201517.0617.7817.0617.57119,502
3/20/201517.3817.4916.9817.03138,147
3/19/201517.0317.4917.0317.2846,691
3/18/201516.5117.1716.4417.1439,133
3/17/201516.4316.7616.4316.6020,319
3/16/201516.6716.6716.4616.6528,014
3/13/201516.4516.6416.0016.5452,528
3/12/201516.4116.7216.3416.5039,754
3/11/201516.2916.5616.1416.4065,182
3/10/201516.4516.6016.2116.2953,557
3/9/201516.6916.7716.4916.5754,618
3/6/201516.8317.1316.5216.61150,338
3/5/201516.7317.2416.4617.0198,854
3/4/201516.9717.1216.5216.73187,696
3/3/201517.2317.5717.2117.2267,201
3/2/201516.9317.3916.9317.2338,055
2/27/201517.1717.2316.7216.9154,711
2/26/201517.2017.3117.0217.2527,754
2/25/201517.4617.5217.2017.2738,665
2/24/201517.5817.6817.2317.4756,868
2/23/201517.6617.6917.2317.62301,118
2/20/201516.7717.7416.7617.65270,460
2/19/201516.0716.9316.0316.73211,784
2/18/201516.0016.1915.7716.10100,013
2/17/201516.2016.2016.0116.0819,332
2/13/201516.2016.3215.9916.1426,238
2/12/201516.0116.1916.0116.1555,163
2/11/201515.8816.1915.8215.9753,681
2/10/201515.7816.1215.5115.98110,554
2/9/201515.4615.8915.1115.6153,048
2/6/201515.8116.0815.4015.47211,300
2/5/201515.4615.8515.4515.76122,687
2/4/201515.5415.8515.4215.46127,905
2/3/201515.4415.8315.4415.6940,704
2/2/201514.9915.3314.6615.3153,229
1/30/201515.1215.8214.7714.96130,063
1/29/201514.7615.3114.7615.3059,601
1/28/201515.1115.1814.5514.6438,463
1/27/201514.6515.1214.6515.0551,713
1/26/201514.8415.2014.6514.9083,514
1/23/201515.1115.1114.6114.8438,150
1/22/201514.5915.1014.3615.0643,423
1/21/201514.5214.5814.3314.5251,014
1/20/201514.6614.9514.3914.6127,020
1/16/201514.3314.6614.0514.6253,286
1/15/201514.4814.5414.3014.3980,425
1/14/201514.4414.6614.3514.41332,345
1/13/201514.5414.7814.2914.5384,137
1/12/201514.2414.8814.2114.3667,894
1/9/201514.1914.5014.0314.2968,432
1/8/201514.0514.4213.8514.2359,477
1/7/201513.9214.4213.5713.8849,622
1/6/201514.0014.0213.5113.7778,708
1/5/201514.1014.1313.8713.9446,852
1/2/201514.2114.2414.0514.1927,254
12/31/201414.2914.5714.2014.21124,730
12/30/201414.5514.8914.1914.2099,228
12/29/201414.3615.0614.3614.9165,032
12/26/201414.4614.5414.0814.3634,671
12/24/201414.3014.4914.2014.3512,485
12/23/201414.6014.6513.9014.2960,383
12/22/201414.4014.6714.3814.4832,107
12/19/201414.3014.5214.2414.43114,383
12/18/201414.4614.5014.3114.3461,072
12/17/201413.6414.5413.6414.3158,643
12/16/201413.5014.1313.3013.6590,904
12/15/201413.7614.0013.3213.5732,661
12/12/201413.6513.7313.3713.6576,283
12/11/201413.8414.1413.8113.8681,815
12/10/201414.0814.3613.6813.7390,734
12/9/201413.9314.2913.5314.12113,613
12/8/201414.1714.3113.8814.0341,768
12/5/201414.0714.2514.0714.1953,557
12/4/201414.0714.4214.0214.0739,990
12/3/201414.6714.7614.1614.3566,991
12/2/201414.8114.8214.4014.6037,931
12/1/201415.0315.0314.3514.4165,161
11/28/201415.1915.3514.7415.0558,388
11/26/201414.9515.2214.9515.1671,902
11/25/201414.3515.5013.9614.98545,604
11/24/201414.6614.6614.0414.3559,801
11/21/201414.9714.9714.4214.5963,465
11/20/201414.5914.8314.4514.69102,607
11/19/201414.9615.4214.5314.7258,463
11/18/201414.8915.1514.8914.9340,491
11/17/201415.1415.1714.7614.8547,947
11/14/201415.0215.4214.8315.0740,106
11/13/201415.1515.5014.9615.00106,281
11/12/201414.5815.1814.5815.0967,547
11/11/201414.3914.9014.2514.70105,492
11/10/201414.4214.4214.0814.38112,669
11/7/201415.1715.1714.1014.43139,845
11/6/201416.2516.2514.8215.22163,526
11/5/201415.7416.4715.6816.17107,348
11/4/201416.4716.6416.1616.1881,536
11/3/201416.6916.9416.4116.5452,710
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center