$15.76 -0.29 (%) Fairpoint Communications Inc - NASDAQ

Sep. 3, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRP historical data

Date Open High Low Close Volume
9/2/201516.0016.2015.5716.0571,139
9/1/201516.1016.3615.6515.8798,965
8/31/201516.1516.7615.9216.36276,695
8/28/201515.7516.5915.6516.22165,704
8/27/201515.5316.0515.1815.87215,418
8/26/201515.3215.7215.1515.52200,624
8/25/201516.7316.7314.9315.10156,300
8/24/201516.0716.2715.7416.20119,315
8/21/201516.3617.2416.3616.9072,682
8/20/201517.3917.4216.5416.7195,010
8/19/201517.5618.2217.2317.4444,358
8/18/201517.7218.3817.5117.73107,257
8/17/201517.4718.1517.4517.99165,410
8/14/201517.2917.6217.2917.4778,322
8/13/201517.5517.9417.3317.38100,764
8/12/201517.5017.9917.2617.6660,702
8/11/201517.3217.7217.3217.5478,809
8/10/201517.6017.8417.2717.3584,179
8/7/201517.2617.7017.2617.6270,798
8/6/201517.3617.7617.2517.3782,160
8/5/201517.2317.9417.2117.2249,245
8/4/201516.9417.0316.5316.7938,911
8/3/201516.5717.3916.5716.9376,747
7/31/201516.5916.8116.4816.6289,703
7/30/201516.5316.8516.4016.58109,281
7/29/201516.8016.9916.5616.6746,893
7/28/201517.4017.4016.8016.8954,167
7/27/201517.1517.4417.0017.2819,246
7/24/201517.3517.7916.9417.2537,572
7/23/201517.9618.1217.3517.4235,402
7/22/201518.4118.4517.6017.8773,165
7/21/201518.8819.0718.4218.4720,309
7/20/201518.5018.9518.1618.82125,391
7/17/201518.3618.5618.2318.4155,442
7/16/201518.3518.6818.0218.2825,421
7/15/201518.5218.5218.1218.2525,631
7/14/201518.0118.6517.9518.4854,576
7/13/201518.0718.1717.9317.9822,157
7/10/201517.7418.4217.7418.0534,527
7/9/201518.1418.2317.4217.5552,219
7/8/201518.0518.0517.2417.8299,863
7/7/201518.0518.6817.5618.1766,874
7/6/201518.3218.3217.7718.0445,599
7/2/201518.8418.9118.3518.3930,671
7/1/201518.4018.8118.2018.7752,253
6/30/201518.4918.4918.0818.2295,238
6/29/201519.0419.1118.2218.30126,635
6/26/201519.0019.1718.8519.15240,836
6/25/201519.4019.5118.8518.9087,864
6/24/201519.2819.6219.1219.2762,391
6/23/201519.6819.8619.3419.3571,691
6/22/201519.6619.8219.4419.7537,718
6/19/201519.7219.8719.5719.61160,426
6/18/201519.3719.7219.3719.6747,845
6/17/201519.7619.7619.0919.3750,860
6/16/201519.4019.8018.9719.75117,609
6/15/201519.5719.6919.1019.5181,272
6/12/201519.3719.8619.3519.7756,671
6/11/201519.1719.4918.4919.4692,509
6/10/201519.0219.2718.8319.19245,451
6/9/201519.0319.0818.5919.0042,733
6/8/201519.1119.2118.9319.0847,400
6/5/201519.4019.4019.0219.2038,161
6/4/201519.5419.6519.3419.4565,554
6/3/201519.5219.8519.5119.7452,093
6/2/201519.6319.8519.3819.44159,223
6/1/201520.3620.9019.5919.7295,428
5/29/201519.0520.4519.0520.18346,507
5/28/201518.0719.4017.9219.28105,145
5/27/201517.6418.2417.5818.1934,482
5/26/201517.6717.6717.3217.5642,051
5/22/201517.7217.8717.2417.8144,318
5/21/201517.9817.9817.5117.7033,006
5/20/201517.8718.0417.4917.9555,209
5/19/201518.3918.4517.7217.7583,442
5/18/201518.2418.4818.2218.3956,571
5/15/201518.3718.4518.1218.3451,795
5/14/201518.0018.4117.8118.3684,352
5/13/201518.5418.5417.7018.0086,081
5/12/201518.0018.4617.6818.4565,216
5/11/201518.7218.8317.9317.9987,191
5/8/201518.6218.9918.6218.8077,182
5/7/201518.9819.1918.2618.3899,207
5/6/201518.6819.3218.2119.03216,905
5/5/201519.6419.8019.1219.7989,912
5/4/201520.1120.3819.4619.6174,548
5/1/201519.7420.2619.2420.13117,034
4/30/201519.7519.7819.0819.72102,841
4/29/201520.0020.2019.7619.8726,181
4/28/201519.6320.3019.4920.1566,341
4/27/201519.8819.8819.1919.6988,020
4/24/201520.0820.0819.7519.8823,847
4/23/201520.0120.0619.9019.9971,575
4/22/201519.8920.0319.6620.0039,728
4/21/201519.9620.3719.8919.9047,462
4/20/201520.1420.3319.8519.9359,449
4/17/201520.3720.9819.7920.0666,356
4/16/201520.5120.6320.5020.5530,361
4/15/201520.1620.6520.0720.60140,002
4/14/201519.9620.0919.8520.0531,682
  • Showing 1-100 of 1,160 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!