Fairpoint Communications Inc $15.05

up +0.45


1/8/2014 04:00 PM  |  NASDAQ : FRP  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRP historical data

Date Open High Low Close Volume
8/1/201414.6015.1014.5315.05244,881
7/31/201414.2914.7814.2614.60250,432
7/30/201414.2214.4814.0114.44217,818
7/29/201414.7715.4413.9814.15259,352
7/28/201413.7513.7613.4713.5348,193
7/25/201413.6513.7813.5113.7457,860
7/24/201413.9413.9913.7113.7633,891
7/23/201413.9114.0213.8513.9025,693
7/22/201413.8314.0713.8013.90129,327
7/21/201413.8413.9613.7013.7496,551
7/18/201413.6814.0013.6813.90272,433
7/17/201413.9214.0313.6113.7355,692
7/16/201413.9114.0813.7514.00120,411
7/15/201414.0114.1313.7813.8334,836
7/14/201413.8514.1013.8314.0239,437
7/11/201413.9014.0813.7413.7575,772
7/10/201413.5214.0013.5213.9561,972
7/9/201413.8614.1013.6913.8442,441
7/8/201413.9814.1413.6813.8550,884
7/7/201414.2114.2813.6914.02292,213
7/3/201414.0414.3114.0414.3013,425
7/2/201413.8914.1513.8914.04242,725
7/1/201413.9614.1713.8513.91130,730
6/30/201414.2514.2613.9113.9799,833
6/27/201414.1714.4414.1514.33144,421
6/26/201414.3714.4014.1614.2926,278
6/25/201414.3914.4814.0014.4180,605
6/24/201414.6114.7514.3214.4655,628
6/23/201414.6814.7714.5014.6738,284
6/20/201414.7414.7514.5214.70121,714
6/19/201414.8114.8214.4814.6743,776
6/18/201414.5514.7014.4714.7074,545
6/17/201414.3314.8814.3314.6181,428
6/16/201414.3314.5214.2014.3978,218
6/13/201414.5014.5414.3014.4053,378
6/12/201414.3714.5314.2014.4396,935
6/11/201414.0814.4614.0714.45209,914
6/10/201414.3314.4914.0414.1873,776
6/9/201414.4314.4814.3014.4051,540
6/6/201414.4414.6314.3014.3990,464
6/5/201413.7614.6313.7614.46119,140
6/4/201413.6013.7913.3713.7455,352
6/3/201413.8813.9913.6213.6877,386
6/2/201414.0614.3413.7214.01109,179
5/30/201414.2114.3714.0514.1068,103
5/29/201414.4614.6214.0814.26120,764
5/28/201414.6414.8714.4614.49184,396
5/27/201415.8315.8314.4214.62147,848
5/23/201414.2714.4914.2014.34102,054
5/22/201413.7514.5013.7514.2478,369
5/21/201413.6113.7113.3113.6596,396
5/20/201413.6213.7113.3713.59157,827
5/19/201413.5313.7013.5013.5948,680
5/16/201413.5313.7513.3113.58132,316
5/15/201413.7214.1113.4313.5391,794
5/14/201413.5214.1513.2413.84175,590
5/13/201413.7513.9613.4213.53115,919
5/12/201413.2014.0013.2013.83281,278
5/9/201412.7613.2412.5413.19145,689
5/8/201412.9213.1812.5512.84127,444
5/7/201413.5013.5012.9012.99224,463
5/6/201414.0014.0013.0113.54213,007
5/5/201413.6914.2913.3814.13118,276
5/2/201413.4913.9013.4913.81158,051
5/1/201413.5813.8013.3313.4689,010
4/30/201413.5613.7413.4013.6470,485
4/29/201413.7313.9013.5813.6138,192
4/28/201413.2313.7713.0113.61102,869
4/25/201413.5313.5713.1813.2492,989
4/24/201414.0514.0513.3613.63206,001
4/23/201414.0014.2013.9114.0069,201
4/22/201413.9614.1513.8314.0466,441
4/21/201413.8814.0613.7913.9163,562
4/17/201413.6914.0813.6113.8347,341
4/16/201413.7413.7713.4713.6989,903
4/15/201413.6613.8413.0513.59109,863
4/14/201413.6814.0613.3513.60112,772
4/11/201413.6313.9813.4013.55151,875
4/10/201414.2214.4513.6313.78114,031
4/9/201413.9614.3113.6714.25102,613
4/8/201413.8114.0413.5013.91179,388
4/7/201414.1214.2013.8113.8597,847
4/4/201414.4614.4614.0514.24136,891
4/3/201414.1114.4513.8714.34117,316
4/2/201414.0414.3513.4714.11102,146
4/1/201413.6414.0513.2813.96102,048
3/31/201413.4813.8513.3613.60424,829
3/28/201413.5813.9213.2313.46129,185
3/27/201413.4513.8013.4013.60108,352
3/26/201413.9314.2013.4513.4889,647
3/25/201413.4813.9212.2613.81305,064
3/24/201413.5413.8813.1413.4596,644
3/21/201413.9914.0913.4513.55184,535
3/20/201413.6413.9913.3813.88137,294
3/19/201413.5113.7413.4613.69107,530
3/18/201413.3413.5313.3413.48208,188
3/17/201413.2113.4413.2113.34243,551
3/14/201413.1413.3812.4813.1668,668
3/13/201413.2513.4613.0013.23122,658
3/12/201413.3713.4213.0413.25153,330
Trading Center