$20.18 +0.90 (%) Fairpoint Communications Inc - NASDAQ

May. 29, 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
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
4/13/201519.7820.1819.6519.9485,630
4/10/201520.0520.0519.6019.70207,467
4/9/201520.0020.0919.3119.9081,301
4/8/201520.0420.1019.7519.9692,172
4/7/201519.8920.5119.8520.05245,730
4/6/201519.2620.0519.2619.98122,984
4/2/201518.2319.3918.2319.33293,369
4/1/201517.6018.1917.5018.18355,469
3/31/201517.4517.9617.4017.6091,441
3/30/201517.8318.0817.6017.6632,762
3/27/201517.5417.8517.4417.69100,074
3/26/201517.5017.6117.3717.58104,978
3/25/201517.7517.7517.3117.50129,236
3/24/201517.6917.7417.6317.6691,019
3/23/201517.0617.7817.0617.57119,502
3/20/201517.3817.4916.9817.03138,147
3/19/201517.0317.4917.0317.2846,691
3/18/201516.5117.1716.4417.1439,133
3/17/201516.4316.7616.4316.6020,319
3/16/201516.6716.6716.4616.6528,014
3/13/201516.4516.6416.0016.5452,528
3/12/201516.4116.7216.3416.5039,754
3/11/201516.2916.5616.1416.4065,182
3/10/201516.4516.6016.2116.2953,557
3/9/201516.6916.7716.4916.5754,618
3/6/201516.8317.1316.5216.61150,338
3/5/201516.7317.2416.4617.0198,854
3/4/201516.9717.1216.5216.73187,696
3/3/201517.2317.5717.2117.2267,201
3/2/201516.9317.3916.9317.2338,055
2/27/201517.1717.2316.7216.9154,711
2/26/201517.2017.3117.0217.2527,754
2/25/201517.4617.5217.2017.2738,665
2/24/201517.5817.6817.2317.4756,868
2/23/201517.6617.6917.2317.62301,118
2/20/201516.7717.7416.7617.65270,460
2/19/201516.0716.9316.0316.73211,784
2/18/201516.0016.1915.7716.10100,013
2/17/201516.2016.2016.0116.0819,332
2/13/201516.2016.3215.9916.1426,238
2/12/201516.0116.1916.0116.1555,163
2/11/201515.8816.1915.8215.9753,681
2/10/201515.7816.1215.5115.98110,554
2/9/201515.4615.8915.1115.6153,048
2/6/201515.8116.0815.4015.47211,300
2/5/201515.4615.8515.4515.76122,687
2/4/201515.5415.8515.4215.46127,905
2/3/201515.4415.8315.4415.6940,704
2/2/201514.9915.3314.6615.3153,229
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
  • Showing 1-100 of 1,093 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center