FairPoint Communications, Inc. Historical Stock Prices

FRP 
$13.59
*  
0.15
1.09%
Get FRP Alerts
*Delayed - data as of Jul. 28, 2014 11:47 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
11:47  13.75  13.76  13.50  13.59 14,254
07/25/2014 13.65 13.78 13.51 13.74 57,860
07/24/2014 13.94 13.99 13.714 13.76 33,891
07/23/2014 13.91 14.02 13.85 13.9 25,693
07/22/2014 13.83 14.07 13.8 13.9 129,327
07/21/2014 13.84 13.96 13.7 13.74 96,551
07/18/2014 13.68 14 13.68 13.9 272,433
07/17/2014 13.92 14.03 13.61 13.73 55,692
07/16/2014 13.91 14.08 13.75 14 120,411
07/15/2014 14.01 14.13 13.78 13.83 34,836
07/14/2014 13.85 14.1 13.83 14.02 39,437
07/11/2014 13.9 14.08 13.735 13.75 75,772
07/10/2014 13.52 14 13.52 13.95 61,972
07/09/2014 13.86 14.1 13.69 13.84 42,441
07/08/2014 13.98 14.14 13.68 13.85 50,884
07/07/2014 14.21 14.28 13.685 14.02 292,213
07/03/2014 14.04 14.31 14.04 14.3 13,425
07/02/2014 13.89 14.15 13.89 14.04 242,725
07/01/2014 13.96 14.17 13.85 13.91 130,730
06/30/2014 14.25 14.26 13.91 13.97 99,833
06/27/2014 14.17 14.44 14.15 14.33 143,171
06/26/2014 14.37 14.395 14.16 14.29 26,278
06/25/2014 14.39 14.48 14 14.41 80,605
06/24/2014 14.61 14.75 14.32 14.46 55,628
06/23/2014 14.68 14.77 14.5 14.67 38,284
06/20/2014 14.74 14.75 14.52 14.7 121,714
06/19/2014 14.81 14.82 14.48 14.665 43,776
06/18/2014 14.55 14.7 14.47 14.7 74,545
06/17/2014 14.33 14.88 14.33 14.61 81,428
06/16/2014 14.33 14.52 14.2 14.39 78,218
06/13/2014 14.5 14.54 14.3 14.4 53,378
06/12/2014 14.37 14.53 14.2 14.43 96,935
06/11/2014 14.08 14.46 14.07 14.45 209,914
06/10/2014 14.33 14.49 14.04 14.18 73,776
06/09/2014 14.43 14.48 14.3 14.4 51,540
06/06/2014 14.44 14.63 14.3 14.39 90,464
06/05/2014 13.76 14.63 13.76 14.46 119,140
06/04/2014 13.6 13.79 13.37 13.74 55,352
06/03/2014 13.88 13.99 13.62 13.68 77,386
06/02/2014 14.06 14.342 13.72 14.01 109,179
05/30/2014 14.21 14.37 14.05 14.1 68,103
05/29/2014 14.46 14.624 14.08 14.26 120,764
05/28/2014 14.64 14.865 14.46 14.49 184,396
05/27/2014 15.83 15.83 14.415 14.62 147,848
05/23/2014 14.27 14.49 14.2 14.34 102,054
05/22/2014 13.75 14.5 13.75 14.24 76,936
05/21/2014 13.61 13.71 13.31 13.65 96,396
05/20/2014 13.62 13.708 13.37 13.59 157,827
05/19/2014 13.53 13.7 13.5 13.59 48,680
05/16/2014 13.53 13.75 13.31 13.58 132,316
05/15/2014 13.72 14.106 13.43 13.53 91,361
05/14/2014 13.52 14.15 13.2442 13.84 175,590
05/13/2014 13.75 13.962 13.42 13.53 115,919
05/12/2014 13.2 14 13.2 13.83 281,278
05/09/2014 12.76 13.24 12.54 13.19 145,689
05/08/2014 12.92 13.175 12.55 12.84 127,444
05/07/2014 13.5 13.5 12.9 12.99 224,463
05/06/2014 14 14 13.01 13.54 212,812
05/05/2014 13.69 14.29 13.38 14.13 118,276
05/02/2014 13.49 13.9 13.49 13.81 158,051
05/01/2014 13.58 13.8 13.33 13.46 89,010
04/30/2014 13.56 13.74 13.4 13.64 70,293
04/29/2014 13.73 13.9 13.58 13.61 37,612
04/28/2014 13.23 13.77 13.01 13.61 102,869
04/25/2014 13.53 13.568 13.18 13.24 92,989
04/24/2014 14.05 14.05 13.361 13.63 206,001
04/23/2014 14 14.2 13.91 14 69,201
04/22/2014 13.96 14.15 13.83 14.04 66,441
04/21/2014 13.88 14.06 13.79 13.91 63,562
04/17/2014 13.69 14.08 13.61 13.83 47,341
04/16/2014 13.74 13.77 13.47 13.69 89,903
04/15/2014 13.66 13.84 13.05 13.59 109,863
04/14/2014 13.68 14.06 13.35 13.6 112,772
04/11/2014 13.63 13.98 13.4 13.55 151,875
04/10/2014 14.22 14.445 13.63 13.78 114,031
04/09/2014 13.96 14.3093 13.67 14.25 102,613
04/08/2014 13.81 14.04 13.5 13.91 179,388
04/07/2014 14.12 14.2 13.81 13.85 97,486
04/04/2014 14.46 14.46 14.05 14.24 136,891
04/03/2014 14.11 14.45 13.868 14.34 89,016
04/02/2014 14.04 14.35 13.47 14.11 102,146
04/01/2014 13.64 14.05 13.28 13.96 102,048
03/31/2014 13.48 13.85 13.36 13.6 424,829
03/28/2014 13.58 13.9222 13.23 13.46 129,185
03/27/2014 13.45 13.8 13.4 13.6 107,352
03/26/2014 13.93 14.2 13.45 13.48 89,647
03/25/2014 13.48 13.92 12.2554 13.81 305,064
03/24/2014 13.54 13.882 13.14 13.45 96,644
03/21/2014 13.99 14.09 13.454 13.55 184,535
03/20/2014 13.64 13.99 13.382 13.88 137,294
03/19/2014 13.51 13.74 13.46 13.69 107,530
03/18/2014 13.34 13.53 13.34 13.48 208,188
03/17/2014 13.21 13.44 13.208 13.34 243,551
03/14/2014 13.14 13.376 12.48 13.16 68,668
03/13/2014 13.25 13.464 13 13.23 122,658
03/12/2014 13.37 13.422 13.04 13.25 153,330
03/11/2014 13.49 13.742 13.25 13.39 87,025
03/10/2014 13.53 13.79 13.495 13.53 342,123
03/07/2014 13.64 13.74 13.362 13.61 412,706
03/06/2014 13.54 13.77 13.46 13.56 196,062
03/05/2014 13.78 13.87 12.641 13.46 381,792
03/04/2014 13.67 13.89 13.67 13.735 273,013
03/03/2014 13.12 13.46 12.96 13.44 166,970
02/28/2014 13.49 13.71 13.18 13.28 165,576
02/27/2014 13.2 13.59 13.06 13.43 134,549
02/26/2014 13.12 13.4 13.12 13.25 126,028
02/25/2014 13.33 13.59 13 13.11 90,981
02/24/2014 13.52 13.68 13.32 13.36 86,413
02/21/2014 13.69 13.69 13.5 13.55 82,465
02/20/2014 13.32 13.7099 13.28 13.59 136,618
02/19/2014 13.67 13.73 13.4 13.42 113,400
02/18/2014 13.36 14.16 13.25 13.68 667,899
02/14/2014 13.37 13.41 13.23 13.36 145,324
02/13/2014 13.36 13.45 13.19 13.35 130,567
02/12/2014 12.9 13.48 12.9 13.48 169,244
02/11/2014 12.38 12.99 12.38 12.86 214,782
02/10/2014 12.37 12.45 11.9207 12.43 108,305
02/07/2014 12 12.49 11.99 12.39 86,360
02/06/2014 12.01 12.1 11.94 12.01 92,396
02/05/2014 12.19 12.342 11.86 12.01 121,542
02/04/2014 12.31 12.37 11.939 12.26 170,323
02/03/2014 12.69 13 12.0123 12.3 180,818
01/31/2014 12.73 13.18 12.66 12.81 192,641
01/30/2014 12.97 13.49 12.6201 12.93 152,670
01/29/2014 12.93 13.2 12.85 12.9 138,792
01/28/2014 12.87 13.01 12.76 13 204,265
01/27/2014 13 13.12 12.82 12.89 122,125
01/24/2014 13.32 13.794 12.9 13 201,804
01/23/2014 13.19 13.458 13.15 13.43 222,874
01/22/2014 13.43 13.43 13.14 13.18 125,178
01/21/2014 13.24 13.41 13.1001 13.37 173,285
01/17/2014 13.05 13.34 12.97 13.14 161,003
01/16/2014 12.73 13.01 12.519 12.98 216,374
01/15/2014 12.44 12.74 12.43 12.71 281,492
01/14/2014 12.45 12.54 12.352 12.51 640,391
01/13/2014 12.64 12.65 12.331 12.46 421,706
01/10/2014 12.74 12.84 12.48 12.63 138,746
01/09/2014 12.66 12.86 12.6 12.7 120,692
01/08/2014 12.5 12.87 12.131 12.56 221,136
01/07/2014 12.27 12.74 12.16 12.5 277,298
01/06/2014 11.97 12.5799 11.97 12.26 271,114
01/03/2014 11.81 12.1499 11.61 12.03 285,410
01/02/2014 11.44 11.83 11.13 11.82 300,911
12/31/2013 11.3 11.71 11.27 11.31 182,866
12/30/2013 11.21 11.26 10.95 11.25 305,258
12/27/2013 10.57 10.87 10.57 10.86 290,315
12/26/2013 10.49 10.7 10.44 10.5 92,809
12/24/2013 10.06 10.49 9.92 10.41 73,474
12/23/2013 9.93 10.09 9.85 10.07 163,269
12/20/2013 9.82 9.935 9.78 9.91 381,345
12/19/2013 9.76 9.94 9.73 9.77 415,907
12/18/2013 9.53 9.94 9.53 9.79 123,535
12/17/2013 9.38 9.62 9.38 9.58 436,059
12/16/2013 9.5 9.56 9.415 9.5 36,846
12/13/2013 9.46 9.59 9.46 9.5 65,934
12/12/2013 9.65 9.65 9.43 9.47 106,113
12/11/2013 9.71 9.71 9.57 9.64 66,744
12/10/2013 9.55 9.82 9.55 9.72 91,139
12/09/2013 9.58 9.73 9.5 9.65 115,994
12/06/2013 9.4 9.79 9.36 9.6 179,253
12/05/2013 8.93 9.05 8.92 9.04 36,158
12/04/2013 8.96 9.03 8.95 9.01 33,394
12/03/2013 9.02 9.06 8.97 9.01 38,579
12/02/2013 9.24 9.24 9 9.07 30,739
11/29/2013 9.17 9.44 9.14 9.3 16,165
11/27/2013 9 9.13 9 9.13 24,624
11/26/2013 9.03 9.12 8.98 9.02 260,173
11/25/2013 9.03 9.07 8.95 8.99 55,944
11/22/2013 9.1 9.12 8.95 8.99 117,384
11/21/2013 9.11 9.13 9 9.13 69,381
11/20/2013 9.04 9.05 8.94 9.05 212,779
11/19/2013 9.08 9.08 8.975 9.03 39,639
11/18/2013 9.2 9.2 8.98 9.03 95,774
11/15/2013 9.15 9.2 9.08 9.19 40,730
11/14/2013 9.13 9.2 8.98 9.17 17,868
11/13/2013 9.08 9.29 9.02 9.16 61,511
11/12/2013 9.182 9.182 8.94 8.96 93,659
11/11/2013 9.13 9.2 9.0301 9.07 32,041
11/08/2013 9.15 9.27 9.04 9.18 49,866
11/07/2013 9.21 9.29 9.06 9.1 53,905
11/06/2013 9.56 9.69 9.13 9.13 125,973
11/05/2013 9.35 9.58 9.35 9.46 85,176
11/04/2013 9.27 9.42 9.25 9.26 94,696
11/01/2013 9.31 9.6 9.2 9.27 81,082
10/31/2013 9.47 9.47 9.255 9.34 43,761
10/30/2013 9.49 9.55 9.36 9.4 32,799
10/29/2013 9.46 9.54 9.44 9.52 15,518
10/28/2013 9.44 9.44 9.38 9.4 21,315
10/25/2013 9.46 9.49 9.41 9.41 28,930
10/24/2013 9.37 9.5 9.35 9.41 27,771
10/23/2013 9.32 9.44 9.32 9.37 46,523
10/22/2013 9.47 9.47 9.35 9.36 49,985
10/21/2013 9.53 9.53 9.375 9.39 64,987
10/18/2013 9.49 9.5 9.35 9.49 42,847
10/17/2013 9.42 9.68 9.33 9.39 110,474
10/16/2013 9.58 9.65 9.44 9.45 50,797
10/15/2013 9.73 9.75 9.46 9.49 35,717
10/14/2013 9.64 9.73 9.64 9.69 18,777
10/11/2013 9.42 9.69 9.42 9.69 42,698
10/10/2013 9.44 9.5 9.4 9.48 39,902
10/09/2013 9.29 9.4 9.24 9.29 56,014
10/08/2013 9.38 9.444 9.26 9.27 48,335
10/07/2013 9.32 9.49 9.32 9.35 22,666
10/04/2013 9.36 9.505 9.34 9.35 30,345
10/03/2013 9.4 9.44 9.25 9.39 102,573
10/02/2013 9.53 9.8 9.4 9.45 91,868
10/01/2013 9.57 9.57 9.38 9.49 27,752
09/30/2013 9.55 9.651 9.49 9.55 46,061
09/27/2013 9.53 9.8 9.425 9.69 79,638
09/26/2013 9.33 9.71 9.32 9.63 119,551
09/25/2013 9.49 9.54 9.23 9.23 51,104
09/24/2013 9.45 9.61 9.32 9.33 96,766
09/23/2013 9.48 9.68 9.32 9.37 62,848
09/20/2013 9.4 9.68 9.31 9.51 194,782
09/19/2013 9.76 9.79 9.32 9.38 167,933
09/18/2013 9.63 9.8 9.57 9.72 60,710
09/17/2013 9.46 9.66 9.26 9.6 208,307
09/16/2013 9.59 9.59 9.45 9.46 30,655
09/13/2013 9.51 9.55 9.3545 9.48 14,154
09/12/2013 9.55 9.55 9.365 9.45 23,400
09/11/2013 9.23 9.65 9.22 9.54 187,565
09/10/2013 9.22 9.54 9.19 9.28 48,561
09/09/2013 9.31 9.4 9.11 9.15 27,732
09/06/2013 9.26 9.45 9.01 9.25 53,033
09/05/2013 9.37 9.4 9.18 9.19 41,031
09/04/2013 9.48 9.48 9.17 9.33 26,719
09/03/2013 9.49 9.655 9.26 9.39 26,142
08/30/2013 9.55 9.74 9.25 9.34 45,676
08/29/2013 9.46 9.66 9.45 9.57 25,703
08/28/2013 9.45 9.6 9.45 9.46 22,090
08/27/2013 9.67 9.8 9.45 9.46 36,687
08/26/2013 9.62 9.99 9.57 9.83 64,539
08/23/2013 9.65 9.65 9.28 9.62 36,184
08/22/2013 9.26 9.87 9.26 9.64 21,019
08/21/2013 9.55 9.55 9.2 9.23 41,687
08/20/2013 9.46 9.62 9.35 9.57 39,911
08/19/2013 9.71 9.79 9.42 9.44 41,263
08/16/2013 9.73 9.85 9.5749 9.65 119,261
08/15/2013 9.52 9.9 9.52 9.76 88,125
08/14/2013 9.48 9.75 9.48 9.6 101,913
08/13/2013 9.53 9.69 9.35 9.45 54,055
08/12/2013 9.24 9.49 9.23 9.46 64,731
08/09/2013 9.22 9.33 9.2 9.28 17,108
08/08/2013 9.48 9.56 9.15 9.22 69,302
08/07/2013 9.27 9.5 9.1 9.37 54,812
08/06/2013 8.59 9.67 8.59 9.29 157,022
08/05/2013 8.72 8.8296 8.4956 8.59 20,134
08/02/2013 8.98 9.02 8.71 8.77 25,675
08/01/2013 8.9 9.14 8.8124 9.03 44,900
07/31/2013 8.93 9.02 8.72 8.76 61,715
07/30/2013 9 9 8.76 8.9 28,426
07/29/2013 9.05 9.1 8.87 8.92 10,972
07/26/2013 8.99 9.13 8.99 9.09 14,376
07/25/2013 9 9.11 9 9.09 61,415
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?