$14.96 -0.34 (%) Fairpoint Communications Inc - NASDAQ

Jan. 30, 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
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
10/31/201417.0517.1316.4416.60100,085
10/30/201416.4816.8616.3916.5561,166
10/29/201416.4016.7516.2516.6146,112
10/28/201415.3516.5915.1116.32152,847
10/27/201415.2415.3615.1615.2119,108
10/24/201414.8915.4714.8915.3987,787
10/23/201414.8615.0414.6714.8538,082
10/22/201414.9015.1114.6114.6840,549
10/21/201414.4914.9814.4014.9062,265
10/20/201414.1014.6314.1014.4253,058
10/17/201414.7414.9514.0214.22119,828
10/16/201414.2614.7214.0414.50160,714
10/15/201414.0714.7013.8114.5183,507
10/14/201414.1214.3914.0014.2268,276
10/13/201414.0314.4413.8114.00140,588
10/10/201414.0914.5513.8614.0084,979
10/9/201414.8814.8814.0914.2069,547
10/8/201414.6314.9714.1214.9191,514
10/7/201414.6414.9614.4414.6577,830
10/6/201414.9814.9814.4814.69121,398
10/3/201415.1215.3214.8014.97132,478
10/2/201414.9315.2314.6714.9276,294
10/1/201415.2115.4314.8014.8874,550
9/30/201415.2815.5015.1015.17127,496
9/29/201415.3015.4614.7815.29110,938
9/26/201415.6715.6714.8415.46108,621
9/25/201415.9615.9615.4915.65205,733
9/24/201415.8516.1215.3015.9874,288
9/23/201415.9516.0215.7315.8548,118
9/22/201416.0616.0615.8915.9952,553
9/19/201416.1016.4315.9416.17139,373
9/18/201415.8416.0615.6916.0457,646
9/17/201415.7916.0815.6915.7931,060
9/16/201415.5416.0115.5415.7758,288
9/15/201415.8015.8715.4515.6163,245
9/12/201416.0516.1315.6915.81110,557
9/11/201416.0716.2015.9016.11170,493
9/10/201416.1016.4415.6916.11420,756
9/9/201416.7116.7716.1316.49258,674
  • Showing 1-100 of 1,011 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center