$16.19 +0.31 (%) Fairpoint Communications Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRP historical data

Date Open High Low Close Volume
7/29/201615.7016.2015.3116.19147,974
7/28/201615.9416.0015.7715.8830,849
7/27/201616.2916.3215.9116.00122,873
7/26/201616.1916.3216.0316.2159,189
7/25/201616.2416.4016.1216.2341,762
7/22/201616.1416.3615.8316.3155,342
7/21/201616.0216.3616.0216.1599,943
7/20/201615.9816.1215.6116.0374,300
7/19/201615.7916.0815.6115.9894,296
7/18/201615.9516.1215.2515.7998,879
7/15/201616.3816.4014.5416.04186,959
7/14/201615.9416.3315.1016.27154,178
7/13/201615.5115.9915.3515.94133,910
7/12/201615.4015.6815.0015.55148,249
7/11/201615.2415.3415.0915.3188,834
7/8/201614.9315.2914.8915.21128,709
7/7/201614.9915.1314.7114.85122,962
7/6/201614.7215.0914.6114.97287,871
7/5/201614.9915.1814.7014.78133,725
7/1/201614.6415.1614.6415.10139,796
6/30/201614.4614.7714.1414.68261,895
6/29/201614.1414.5614.1414.40408,124
6/28/201614.0414.2013.9614.04272,970
6/27/201614.3114.3113.8313.87185,704
6/24/201614.6915.1914.3514.52405,909
6/23/201615.0215.2714.6815.2691,387
6/22/201615.1615.5314.7514.9768,699
6/21/201615.2215.2214.4815.09109,019
6/20/201614.7515.3614.6815.09159,526
6/17/201614.5414.7414.3114.56188,416
6/16/201614.0814.5113.8214.49118,176
6/15/201614.2114.3814.0414.05160,484
6/14/201613.9714.2813.9014.08166,191
6/13/201614.1214.4613.6313.91150,569
6/10/201614.2314.5814.1014.2272,650
6/9/201614.1914.4614.0514.3595,374
6/8/201613.7714.3013.7714.2792,556
6/7/201613.6313.8813.5413.7790,131
6/6/201613.2213.7013.1413.59152,972
6/3/201613.3113.3813.0713.2190,508
6/2/201613.2313.5413.1313.29129,835
6/1/201613.4913.6812.8113.25184,413
5/31/201613.6013.7013.0013.55127,416
5/27/201613.7714.0913.0213.5870,869
5/26/201613.7813.9313.3513.7760,112
5/25/201613.6814.1413.6013.8065,078
5/24/201613.6013.8213.4613.71100,456
5/23/201613.6213.7813.4113.5442,898
5/20/201613.6313.8513.4613.5860,977
5/19/201613.6813.7313.4913.5455,741
5/18/201613.6413.9413.5713.7656,006
5/17/201614.3414.3413.5113.70213,287
5/16/201614.2614.6013.5014.35119,796
5/13/201614.1814.3914.1114.1833,030
5/12/201614.1214.2914.0614.2351,337
5/11/201614.2014.3413.5014.10119,063
5/10/201613.9314.2313.9314.2249,322
5/9/201614.1314.1813.5113.91125,564
5/6/201613.6914.2513.1514.21142,858
5/5/201614.2114.8013.1013.79337,840
5/4/201613.0513.6712.9913.50109,346
5/3/201613.4913.7813.1713.60123,212
5/2/201613.3313.6413.1013.51110,849
4/29/201613.6913.6913.1513.2649,483
4/28/201613.7514.0113.6013.6265,774
4/27/201614.0714.2213.8314.0645,935
4/26/201613.7914.0813.7513.9980,858
4/25/201614.1414.2713.6013.8266,466
4/22/201614.1314.3314.0114.2241,930
4/21/201614.3214.3214.0414.1247,047
4/20/201614.1314.3114.0514.2646,567
4/19/201614.0714.3113.9914.1641,666
4/18/201614.1414.5513.8614.1385,786
4/15/201614.3914.4714.1414.2941,515
4/14/201614.3014.5514.2014.4990,397
4/13/201614.0214.2713.8114.2692,037
4/12/201614.1114.1513.8413.9985,222
4/11/201614.1214.2413.7114.17104,121
4/8/201614.1914.2913.9314.1457,453
4/7/201614.4614.6114.0114.0782,788
4/6/201614.2314.5714.0514.57113,513
4/5/201614.8714.8714.0914.1878,961
4/4/201615.0315.3514.9015.00186,937
4/1/201614.9115.1014.6014.99231,271
3/31/201615.1415.1614.8614.88116,552
3/30/201615.1215.4115.0715.09123,064
3/29/201614.8015.1914.7615.00121,120
3/28/201615.1015.1314.6914.7645,955
3/24/201614.7815.2114.5514.9971,471
3/23/201615.3015.3014.6714.8184,233
3/22/201615.1215.3415.0315.2685,630
3/21/201615.6715.7115.1115.1256,904
3/18/201615.7815.9015.5615.69278,539
3/17/201615.3915.8715.3215.6784,718
3/16/201615.6615.8815.2615.34208,060
3/15/201615.7216.0615.4915.5988,261
3/14/201615.9016.0615.0215.7576,277
3/11/201615.7516.0415.5816.00139,134
3/10/201615.7715.9615.5715.72102,903
3/9/201615.6215.8515.5015.70155,175
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center