$14.46 +0.12 (%) Fairpoint Communications Inc - NASDAQ

Aug. 26, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center