FairPoint Communications, Inc. Historical Stock Prices

FRP 
$19.61
*  
0.52
2.58%
Get FRP Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading FRP now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    FRP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.11  20.38  19.46  19.61 74,548
05/01/2015 19.74 20.26 19.24 20.13 117,034
04/30/2015 19.75 19.78 19.08 19.72 101,711
04/29/2015 20 20.2 19.76 19.87 26,181
04/28/2015 19.63 20.3 19.49 20.15 66,341
04/27/2015 19.88 19.88 19.19 19.69 88,020
04/24/2015 20.08 20.08 19.75 19.88 23,847
04/23/2015 20.01 20.06 19.9 19.99 71,575
04/22/2015 19.89 20.03 19.66 20 39,728
04/21/2015 19.96 20.37 19.89 19.9 47,462
04/20/2015 20.14 20.325 19.85 19.93 59,449
04/17/2015 20.37 20.98 19.79 20.06 66,356
04/16/2015 20.51 20.63 20.5 20.55 30,361
04/15/2015 20.16 20.65 20.07 20.6 140,002
04/14/2015 19.96 20.09 19.85 20.05 31,682
04/13/2015 19.78 20.18 19.65 19.94 85,630
04/10/2015 20.05 20.05 19.6 19.7 207,467
04/09/2015 20 20.09 19.31 19.9 81,301
04/08/2015 20.04 20.1 19.75 19.96 92,172
04/07/2015 19.89 20.51 19.85 20.05 245,730
04/06/2015 19.26 20.05 19.26 19.98 122,984
04/02/2015 18.23 19.39 18.23 19.33 293,369
04/01/2015 17.6 18.19 17.5 18.18 355,469
03/31/2015 17.45 17.958 17.4 17.6 91,441
03/30/2015 17.83 18.08 17.6 17.66 32,762
03/27/2015 17.54 17.85 17.44 17.69 100,074
03/26/2015 17.5 17.61 17.37 17.58 104,978
03/25/2015 17.75 17.75 17.31 17.5 129,236
03/24/2015 17.69 17.74 17.63 17.66 91,019
03/23/2015 17.06 17.78 17.06 17.57 119,502
03/20/2015 17.38 17.488 16.98 17.03 138,147
03/19/2015 17.03 17.492 17.03 17.28 46,691
03/18/2015 16.51 17.17 16.44 17.14 39,133
03/17/2015 16.43 16.76 16.43 16.6 20,319
03/16/2015 16.67 16.67 16.46 16.65 28,014
03/13/2015 16.45 16.64 16 16.54 52,528
03/12/2015 16.41 16.715 16.335 16.5 39,754
03/11/2015 16.29 16.56 16.14 16.4 65,182
03/10/2015 16.45 16.6 16.21 16.29 53,557
03/09/2015 16.69 16.77 16.49 16.57 54,618
03/06/2015 16.83 17.13 16.52 16.61 150,338
03/05/2015 16.73 17.235 16.46 17.01 98,854
03/04/2015 16.97 17.12 16.5201 16.73 187,696
03/03/2015 17.23 17.57 17.21 17.22 67,201
03/02/2015 16.93 17.39 16.93 17.23 38,055
02/27/2015 17.17 17.23 16.72 16.91 54,711
02/26/2015 17.2 17.31 17.02 17.25 27,754
02/25/2015 17.46 17.52 17.2 17.27 38,665
02/24/2015 17.58 17.68 17.23 17.47 56,868
02/23/2015 17.66 17.69 17.23 17.62 301,118
02/20/2015 16.77 17.74 16.76 17.65 270,460
02/19/2015 16.07 16.93 16.03 16.73 211,784
02/18/2015 16 16.19 15.77 16.1 100,013
02/17/2015 16.2 16.2 16.01 16.08 19,332
02/13/2015 16.2 16.32 15.99 16.14 26,238
02/12/2015 16.01 16.19 16.01 16.15 55,163
02/11/2015 15.88 16.19 15.82 15.97 53,681
02/10/2015 15.78 16.12 15.51 15.98 110,554
02/09/2015 15.46 15.89 15.11 15.61 53,048
02/06/2015 15.81 16.08 15.4 15.47 211,300
02/05/2015 15.46 15.85 15.45 15.76 122,687
02/04/2015 15.54 15.85 15.42 15.46 127,905
02/03/2015 15.44 15.83 15.44 15.69 40,704
02/02/2015 14.99 15.33 14.66 15.31 53,229
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?