$14.16 -0.06 (%) Fairpoint Communications Inc - NASDAQ

Feb. 11, 2016 | 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
2/10/201614.3915.1514.1914.22178,353
2/9/201614.4014.7213.9614.25231,195
2/8/201614.7815.0614.3014.50151,649
2/5/201614.8715.2514.6214.86170,734
2/4/201614.7315.2514.3514.93123,348
2/3/201614.6114.9514.1114.75191,699
2/2/201613.9514.8513.9514.56175,986
2/1/201614.8514.8613.8913.95278,744
1/29/201614.6115.1214.1015.00113,544
1/28/201614.9914.9914.4514.50126,332
1/27/201614.9915.1914.7314.7982,057
1/26/201615.3315.4014.9315.0683,799
1/25/201614.7515.6514.7315.21165,627
1/22/201614.4414.8214.4014.78164,620
1/21/201614.4014.4914.2114.2799,621
1/20/201614.4214.5513.9814.40250,049
1/19/201614.8415.0514.4814.63231,436
1/15/201614.9615.2714.4714.76252,803
1/14/201615.6715.7615.2515.3156,768
1/13/201615.8816.1715.4115.56144,721
1/12/201616.1916.2515.6315.82202,213
1/11/201615.9716.2415.7916.03202,001
1/8/201615.8516.2815.8015.84128,718
1/7/201615.9216.0215.6315.8381,609
1/6/201615.7116.2915.7116.24145,177
1/5/201616.0716.1915.4815.9079,255
1/4/201615.7516.0215.7215.98180,791
12/31/201515.8616.3115.8616.0786,858
12/30/201515.9316.1715.2515.9885,481
12/29/201516.1216.2115.8415.87109,498
12/28/201515.7816.2715.7816.02196,843
12/24/201516.0816.2415.9015.9448,566
12/23/201516.1116.3415.8916.00218,103
12/22/201516.0816.0815.3615.94110,318
12/21/201516.4216.6115.9116.0488,108
12/18/201516.6216.8516.4016.40135,500
12/17/201516.8917.2616.5716.72132,065
12/16/201516.6217.0516.1016.8080,954
12/15/201516.4316.8216.2316.53100,725
12/14/201516.3516.7616.0116.3183,262
12/11/201516.6216.8316.0616.37134,535
12/10/201516.9917.1016.6416.9557,141
12/9/201517.0717.4216.8816.9829,152
12/8/201517.6717.7216.9017.1271,154
12/7/201517.7918.0817.5817.7369,744
12/4/201517.7618.2217.5117.6734,109
12/3/201518.0418.2417.6917.7233,566
12/2/201518.2318.4817.9818.0165,527
12/1/201518.3518.8718.0718.2277,771
11/30/201518.6218.6217.9518.31132,156
11/27/201518.5318.6018.4118.4932,444
11/25/201518.4418.5518.2418.4932,143
11/24/201517.8318.7617.8318.4885,647
11/23/201517.4317.9417.3117.8556,770
11/20/201517.5717.6517.2717.3141,449
11/19/201517.5817.6616.9817.4645,656
11/18/201517.2117.6217.0717.5250,084
11/17/201517.3417.7217.1217.2149,529
11/16/201516.8817.2916.6817.2658,208
11/13/201516.8417.1116.5416.8261,873
11/12/201516.9217.0516.7217.0252,524
11/11/201517.7117.9316.9616.9765,181
11/10/201516.9517.6416.8217.6360,331
11/9/201516.9817.2016.7316.99156,476
11/6/201516.6116.9415.6416.86130,171
11/5/201516.9516.9516.3116.5588,845
11/4/201516.9217.3816.7216.88125,060
11/3/201516.1017.6216.1016.88158,657
11/2/201516.0416.4215.9916.2633,140
10/30/201515.9116.1815.9116.0467,054
10/29/201516.5216.6315.8016.0090,418
10/28/201516.1516.6515.7516.6284,603
10/27/201516.1016.1915.7716.1344,500
10/26/201516.4816.6515.8416.1866,470
10/23/201516.0616.5615.8116.4843,187
10/22/201515.7516.0915.6915.8627,760
10/21/201515.9916.0015.6515.6734,266
10/20/201515.6516.0215.6515.9841,516
10/19/201515.9016.2815.6015.7333,826
10/16/201516.1616.1615.8616.0553,958
10/15/201515.3216.1115.2216.10138,790
10/14/201515.7116.2015.2015.2456,552
10/13/201515.8516.0215.5615.7073,019
10/12/201515.8516.1315.8015.9867,597
10/9/201515.6816.0115.5315.8753,697
10/8/201515.4415.8215.3315.6266,993
10/7/201515.1215.7115.0615.5099,915
10/6/201515.3515.4214.9415.05484,622
10/5/201515.2115.5015.1015.1940,831
10/2/201515.0215.1514.5615.06120,865
10/1/201515.3715.4014.9315.1287,583
9/30/201515.5715.6915.0715.41104,611
9/29/201515.3915.5315.0815.5192,520
9/28/201515.4715.8715.3015.4757,047
9/25/201516.1316.3015.5015.5768,065
9/24/201515.8416.2415.2015.9567,357
9/23/201515.8716.0615.6315.9351,900
9/22/201515.8216.0815.6515.81121,181
9/21/201515.6516.0715.3515.9255,850
9/18/201516.8016.9915.3015.46221,897
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center