FairPoint Communications, Inc. Historical Stock Prices

FRP 
$16.64
*  
0.03
0.18%
Get FRP Alerts
*Delayed - data as of Jul. 30, 2015 15:24 ET  -  Find a broker to begin trading FRP now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    FRP Real Time
 
 
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 29-APR-2015 TO 29-JUL-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.
15:24  16.53  16.85  16.40  16.64 76,852
07/29/2015 16.8 16.99 16.56 16.67 46,893
07/28/2015 17.4 17.4 16.8 16.89 54,167
07/27/2015 17.15 17.44 17 17.28 19,246
07/24/2015 17.35 17.79 16.94 17.25 37,572
07/23/2015 17.96 18.12 17.35 17.42 35,402
07/22/2015 18.41 18.445 17.6 17.87 73,165
07/21/2015 18.88 19.07 18.42 18.47 20,309
07/20/2015 18.5 18.95 18.16 18.82 125,391
07/17/2015 18.36 18.56 18.23 18.41 55,442
07/16/2015 18.35 18.68 18.02 18.28 25,421
07/15/2015 18.52 18.52 18.12 18.25 25,631
07/14/2015 18.01 18.65 17.95 18.48 54,576
07/13/2015 18.07 18.17 17.93 17.98 22,157
07/10/2015 17.74 18.42 17.74 18.05 34,527
07/09/2015 18.14 18.23 17.42 17.55 52,219
07/08/2015 18.05 18.05 17.24 17.82 99,863
07/07/2015 18.05 18.68 17.56 18.17 66,874
07/06/2015 18.32 18.32 17.77 18.04 45,599
07/02/2015 18.84 18.91 18.35 18.39 30,671
07/01/2015 18.4 18.81 18.2 18.77 52,253
06/30/2015 18.49 18.49 18.08 18.22 95,238
06/29/2015 19.04 19.11 18.22 18.3 126,413
06/26/2015 19 19.17 18.85 19.15 240,836
06/25/2015 19.4 19.51 18.85 18.9 87,864
06/24/2015 19.28 19.62 19.122 19.27 62,391
06/23/2015 19.68 19.86 19.34 19.35 71,691
06/22/2015 19.66 19.82 19.44 19.75 37,718
06/19/2015 19.72 19.87 19.57 19.61 160,426
06/18/2015 19.37 19.72 19.37 19.67 47,845
06/17/2015 19.76 19.76 19.09 19.37 50,860
06/16/2015 19.4 19.8 18.97 19.75 117,609
06/15/2015 19.57 19.69 19.1 19.51 81,272
06/12/2015 19.37 19.86 19.35 19.77 56,671
06/11/2015 19.17 19.49 18.49 19.46 92,509
06/10/2015 19.02 19.27 18.83 19.19 245,451
06/09/2015 19.03 19.08 18.59 19 42,733
06/08/2015 19.11 19.21 18.93 19.08 47,400
06/05/2015 19.4 19.4 19.02 19.2 38,161
06/04/2015 19.54 19.65 19.34 19.45 65,554
06/03/2015 19.52 19.85 19.51 19.74 52,093
06/02/2015 19.63 19.85 19.38 19.44 159,223
06/01/2015 20.36 20.9 19.59 19.72 95,428
05/29/2015 19.05 20.45 19.05 20.18 346,507
05/28/2015 18.07 19.4 17.92 19.28 105,145
05/27/2015 17.64 18.24 17.58 18.19 34,482
05/26/2015 17.67 17.67 17.32 17.56 42,051
05/22/2015 17.72 17.87 17.24 17.81 44,318
05/21/2015 17.98 17.98 17.51 17.7 33,006
05/20/2015 17.87 18.04 17.485 17.95 55,209
05/19/2015 18.39 18.4499 17.72 17.75 83,442
05/18/2015 18.24 18.48 18.22 18.39 56,571
05/15/2015 18.37 18.45 18.12 18.34 51,795
05/14/2015 18 18.41 17.81 18.36 84,352
05/13/2015 18.54 18.54 17.7 18 86,081
05/12/2015 18 18.46 17.68 18.45 65,216
05/11/2015 18.72 18.83 17.93 17.99 87,191
05/08/2015 18.62 18.99 18.62 18.8 77,182
05/07/2015 18.98 19.19 18.26 18.38 99,207
05/06/2015 18.68 19.32 18.21 19.03 216,905
05/05/2015 19.64 19.8 19.12 19.79 89,912
05/04/2015 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
*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?