$14.88 -0.29 (%) Fairpoint Communications Inc - NASDAQ

Oct. 1, 2014 | 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
10/1/201415.2115.4314.8014.8874,550
9/30/201415.2815.5015.1015.17113,832
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
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
  • Showing 1-100 of 928 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center