$17.00 +0.25 (%) Fairpoint Communications Inc - NASDAQ

Dec. 2, 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
12/2/201616.7517.0016.7517.0078,597
12/1/201616.7517.0016.5516.7579,070
11/30/201617.4517.4516.6016.6596,075
11/29/201617.3017.6017.1017.1067,986
11/28/201617.5017.6017.2017.2589,925
11/25/201616.8017.4516.8017.4059,897
11/23/201616.7516.9516.7516.8571,627
11/22/201616.6016.8516.5516.70132,971
11/21/201615.9516.8015.9516.50129,636
11/18/201615.8016.0015.6515.90287,058
11/17/201615.8516.0015.6515.75295,290
11/16/201615.8015.9515.6015.70109,859
11/15/201616.2016.2015.7015.75179,217
11/14/201616.3516.5016.0516.15178,091
11/11/201616.3516.6516.1516.25236,538
11/10/201616.4016.6016.0516.40174,604
11/9/201616.1516.4515.9016.30184,142
11/8/201615.9016.4015.7516.40245,573
11/7/201615.8516.2015.7015.90289,073
11/4/201615.5015.9515.2515.55210,140
11/3/201615.3515.8015.2315.45619,989
11/2/201614.9015.4514.9015.25573,838
11/1/201615.5516.0015.4815.75511,301
10/31/201615.6016.5015.5015.6096,872
10/28/201615.6815.7415.5715.64131,495
10/27/201615.6715.7615.3615.63218,840
10/26/201615.6715.8515.4415.58131,780
10/25/201615.8015.9515.6815.74125,767
10/24/201615.6515.7915.4615.74134,676
10/21/201615.3215.5815.3215.53123,774
10/20/201615.2115.5115.2015.4792,996
10/19/201615.3715.3715.1915.27108,204
10/18/201615.5815.5815.3215.3394,474
10/17/201615.2115.4215.1915.42173,784
10/14/201615.4615.5615.2015.24114,665
10/13/201615.4215.4215.1015.29177,728
10/12/201615.5315.6015.2715.43265,022
10/11/201615.6215.6215.4115.43225,888
10/10/201615.6215.6715.4215.60323,273
10/7/201615.7515.9115.2915.47324,903
10/6/201615.2615.6915.2015.69331,202
10/5/201614.8915.3514.7615.27186,750
10/4/201614.7415.0914.7014.90131,896
10/3/201614.9514.9914.6614.75113,346
9/30/201614.7015.1414.7015.03298,138
9/29/201614.6814.8114.5014.63126,537
9/28/201614.6114.8314.5514.8164,739
9/27/201614.3714.6814.2214.52255,113
9/26/201614.1214.4314.0514.4088,013
9/23/201613.9214.3613.9214.26220,516
9/22/201613.3214.0513.3214.0354,742
9/21/201613.2713.8613.1013.30120,187
9/20/201613.4713.7513.2113.2890,769
9/19/201613.5513.6513.2513.4472,817
9/16/201613.3013.6713.1013.56174,101
9/15/201613.3113.3813.1313.2951,983
9/14/201613.3013.4413.1713.30135,166
9/13/201613.6913.6913.1413.40124,253
9/12/201613.5013.9713.3213.8889,514
9/9/201614.0514.0513.4313.45127,543
9/8/201614.2314.2314.0214.1553,904
9/7/201614.1414.4114.1114.2372,067
9/6/201614.2914.2914.0214.1143,043
9/2/201614.1114.3314.0714.2181,973
9/1/201613.9814.0813.7914.05130,692
8/31/201614.2514.2613.9013.94175,754
8/30/201614.1814.3214.0514.2269,485
8/29/201614.4514.4514.1714.2358,863
8/26/201614.3414.6714.1014.46119,605
8/25/201613.6914.3913.5014.34308,428
8/24/201613.6513.8313.5613.6748,511
8/23/201613.7613.9413.6213.71128,891
8/22/201613.6213.7613.3113.7289,485
8/19/201613.3713.6313.1413.59126,814
8/18/201613.4913.5413.3013.39106,991
8/17/201613.5013.5213.0413.49153,049
8/16/201614.0414.1413.3513.50131,341
8/15/201614.1114.2714.0014.04165,255
8/12/201614.7014.8514.0014.09191,614
8/11/201614.5114.5214.3014.41154,219
8/10/201614.7714.7714.4314.5068,487
8/9/201614.9615.0514.7514.7876,466
8/8/201614.8715.2014.7814.9981,242
8/5/201614.8715.2214.8314.91102,372
8/4/201614.6715.0014.4714.79160,115
8/3/201615.2215.2214.3914.61183,842
8/2/201615.8716.1015.0115.07146,748
8/1/201616.1516.1515.6915.83121,535
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center