FAIRPOINT COMMUNICATIONS $8.94

down -0.11


21/5/2013 04:21 PM  |  NASDAQ : FRP  |  Industries : Information / Wired Telecommunications Carriers
Type:

FRP historical data

Date Open High Low Close Volume
5/21/2013 9.03 9.03 8.88 8.94 213
5/20/2013 9.02 9.10 8.99 9.05 2332
5/17/2013 8.92 9.08 8.87 9.00 567
5/16/2013 8.89 9.12 8.81 8.91 360
5/15/2013 8.75 8.96 8.75 8.88 499
5/14/2013 8.62 8.90 8.62 8.80 769
5/13/2013 8.58 8.65 8.49 8.63 567
5/10/2013 8.56 8.68 8.54 8.62 594
5/9/2013 8.74 8.80 8.48 8.52 2041
5/8/2013 8.48 8.78 8.42 8.78 4038
5/7/2013 8.36 8.55 8.00 8.53 2137
5/6/2013 8.31 8.48 8.25 8.39 403
5/3/2013 8.05 8.33 7.90 8.29 1443
5/2/2013 7.77 8.02 7.66 7.92 1531
5/1/2013 8.14 8.25 7.67 7.71 1124
4/30/2013 8.21 8.34 8.09 8.14 395
4/29/2013 8.09 8.40 8.08 8.17 473
4/26/2013 8.13 8.23 8.09 8.10 455
4/25/2013 8.16 8.19 8.12 8.13 405
4/24/2013 7.89 8.19 7.86 8.17 356
4/23/2013 7.80 8.03 7.80 8.00 289
4/22/2013 7.51 7.77 7.41 7.72 184
4/19/2013 7.61 7.71 7.44 7.53 488
4/18/2013 7.90 7.90 7.60 7.62 396
4/17/2013 7.91 8.04 7.84 7.89 694
4/16/2013 7.87 8.01 7.79 7.96 417
4/15/2013 7.90 7.96 7.76 7.78 1093
4/12/2013 7.87 8.06 7.82 7.97 3140
4/11/2013 7.70 8.30 7.70 7.89 3679
4/10/2013 7.23 7.74 7.23 7.72 573
4/9/2013 7.25 7.32 7.11 7.25 788
4/8/2013 7.17 7.30 6.92 7.26 688
4/5/2013 7.00 7.20 6.91 7.17 383
4/4/2013 6.89 7.16 6.77 7.15 1429
4/3/2013 7.21 7.29 7.10 7.13 1200
4/2/2013 7.31 7.39 7.19 7.22 568
4/1/2013 7.47 7.51 7.14 7.24 697
3/28/2013 7.49 7.55 7.15 7.47 699
3/27/2013 7.36 7.50 7.30 7.47 93
3/26/2013 7.58 7.58 7.25 7.44 361
3/25/2013 7.68 7.76 7.35 7.53 334
3/22/2013 7.51 7.73 7.51 7.68 752
3/21/2013 7.34 7.54 7.34 7.47 893
3/20/2013 7.37 7.44 7.29 7.42 147
3/19/2013 7.39 7.50 7.28 7.35 473
3/18/2013 7.58 7.74 7.24 7.34 1164
3/15/2013 7.79 7.97 7.56 7.68 1926
3/14/2013 7.62 7.79 7.58 7.78 454
3/13/2013 7.42 7.65 7.42 7.63 518
3/12/2013 7.47 7.68 7.32 7.46 596
3/11/2013 7.09 7.60 7.08 7.50 2035
3/8/2013 7.93 7.93 6.96 7.10 26712
3/7/2013 8.24 8.33 7.00 7.85 1467
3/6/2013 8.40 8.51 8.26 8.38 1650
3/5/2013 8.42 8.45 8.31 8.42 434
3/4/2013 8.40 8.44 8.25 8.40 239
3/1/2013 8.26 8.53 8.02 8.46 495
2/28/2013 8.39 8.45 8.31 8.35 360
2/27/2013 8.39 8.50 8.33 8.37 399
2/26/2013 8.30 8.40 8.30 8.39 423
2/25/2013 8.57 8.63 8.21 8.25 419
2/22/2013 8.40 8.55 8.33 8.50 491
2/21/2013 8.35 8.42 8.17 8.34 375
2/20/2013 8.43 8.45 8.35 8.37 1259
2/19/2013 8.49 8.67 8.39 8.40 1331
2/15/2013 8.55 8.55 8.36 8.46 965
2/14/2013 8.35 8.40 8.28 8.35 325
2/13/2013 8.62 8.66 8.33 8.40 1390
2/12/2013 8.63 8.87 8.50 8.60 1047
2/11/2013 8.76 8.86 8.58 8.61 513
2/8/2013 8.63 8.75 8.52 8.72 729
2/7/2013 8.96 9.01 8.31 8.64 2426
2/6/2013 8.92 9.12 8.77 8.99 643
2/5/2013 9.05 9.11 8.88 8.91 331
2/4/2013 9.11 9.15 8.91 8.96 1106
2/1/2013 9.30 9.73 9.16 9.19 557
1/31/2013 8.97 9.31 8.77 9.26 807
1/30/2013 9.78 9.83 8.95 8.98 1019
1/29/2013 9.73 10.04 9.58 9.68 983
1/28/2013 9.85 9.89 9.64 9.71 929
1/25/2013 9.52 9.93 9.52 9.84 1066
1/24/2013 9.42 9.49 9.26 9.45 617
1/23/2013 9.47 9.49 9.36 9.41 376
1/22/2013 9.46 9.50 9.22 9.46 776
1/18/2013 9.36 9.55 9.16 9.42 1003
1/17/2013 9.41 9.54 9.36 9.39 920
1/16/2013 9.41 9.59 9.34 9.41 3714
1/15/2013 9.04 9.45 8.87 9.39 1435
1/14/2013 8.94 9.21 8.84 9.11 850
1/11/2013 8.87 8.98 8.79 8.94 191
1/10/2013 8.61 8.86 8.56 8.81 3741
1/9/2013 8.52 8.64 8.46 8.59 380
1/8/2013 8.40 8.69 8.30 8.51 1123
1/7/2013 8.68 8.84 8.10 8.38 1073
1/4/2013 8.55 8.87 8.48 8.80 575
1/3/2013 8.34 8.60 8.32 8.49 758
1/2/2013 8.18 8.48 8.09 8.30 1804
12/31/2012 7.75 7.95 7.58 7.95 3482
12/28/2012 7.58 7.70 7.58 7.67 1358
12/27/2012 7.66 7.74 7.57 7.60 1075
Marketplace
Trading Center