$14.43 +0.09 (%) Fairpoint Communications Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRP historical data

Date Open High Low Close Volume
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
9/8/201416.3016.7716.1916.76276,561
9/5/201415.9216.4415.9216.2979,957
9/4/201416.2116.3115.9615.9978,705
9/3/201416.6016.6016.0816.22117,709
9/2/201416.2616.7816.0016.56305,956
8/29/201415.9316.3315.8616.1694,456
8/28/201415.9816.1015.6715.9368,875
8/27/201416.1116.4615.9116.1172,914
8/26/201416.0016.3215.9916.13122,825
8/25/201416.1216.1215.8016.0149,264
8/22/201416.3316.4616.0316.08108,538
8/21/201416.2616.5616.0116.3341,737
8/20/201416.2516.9116.0916.2621,623
8/19/201416.3816.8416.2416.3053,474
8/18/201416.2716.6916.0116.33167,297
8/15/201416.5016.6916.1216.18188,323
8/14/201415.9216.4015.9216.32108,093
8/13/201415.5216.1315.5215.9484,372
8/12/201415.4715.8915.3315.5089,547
8/11/201415.1615.6015.0015.53145,641
8/8/201414.6215.1214.2615.00133,220
8/7/201414.6014.6114.2114.59227,705
8/6/201414.4914.6814.0314.55136,347
8/5/201413.0514.8813.0514.51262,856
8/4/201415.1816.5015.0816.25205,502
8/1/201414.6015.1014.5315.05244,881
7/31/201414.2914.7814.2614.60252,740
  • Showing 1-100 of 984 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center