FairPoint Communications, Inc. Historical Stock Prices

FRP 
$14.49
*  
0.10
0.69%
Get FRP Alerts
*Delayed - data as of Nov. 24, 2014 11:02 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 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11:02  14.66  14.66  14.39  14.49 9,673
11/21/2014 14.97 14.97 14.42 14.59 63,465
11/20/2014 14.59 14.83 14.45 14.69 102,607
11/19/2014 14.96 15.42 14.53 14.72 58,463
11/18/2014 14.89 15.15 14.89 14.93 40,491
11/17/2014 15.14 15.17 14.76 14.85 47,947
11/14/2014 15.02 15.424 14.83 15.07 40,106
11/13/2014 15.15 15.5 14.96 15 106,281
11/12/2014 14.58 15.18 14.58 15.09 67,547
11/11/2014 14.39 14.9 14.25 14.7 105,443
11/10/2014 14.42 14.42 14.08 14.38 112,669
11/07/2014 15.17 15.17 14.1 14.43 139,845
11/06/2014 16.25 16.25 14.82 15.22 166,226
11/05/2014 15.74 16.47 15.68 16.17 107,348
11/04/2014 16.47 16.64 16.16 16.18 81,536
11/03/2014 16.69 16.9375 16.41 16.54 52,710
10/31/2014 17.05 17.13 16.44 16.6 100,085
10/30/2014 16.48 16.86 16.39 16.55 61,166
10/29/2014 16.4 16.75 16.25 16.605 46,112
10/28/2014 15.35 16.59 15.111 16.32 152,847
10/27/2014 15.24 15.36 15.16 15.21 19,003
10/24/2014 14.89 15.47 14.89 15.39 87,787
10/23/2014 14.86 15.04 14.67 14.85 38,082
10/22/2014 14.9 15.11 14.605 14.68 40,549
10/21/2014 14.49 14.98 14.4 14.9 62,265
10/20/2014 14.1 14.63 14.1 14.42 53,058
10/17/2014 14.74 14.95 14.02 14.22 119,828
10/16/2014 14.26 14.72 14.04 14.5 160,659
10/15/2014 14.07 14.7 13.81 14.51 83,507
10/14/2014 14.12 14.39 14 14.22 68,276
10/13/2014 14.03 14.44 13.81 14 140,588
10/10/2014 14.09 14.55 13.86 14 84,979
10/09/2014 14.88 14.88 14.09 14.2 69,547
10/08/2014 14.63 14.97 14.1201 14.91 91,514
10/07/2014 14.64 14.96 14.44 14.65 77,830
10/06/2014 14.98 14.98 14.48 14.69 121,398
10/03/2014 15.12 15.32 14.8 14.97 132,478
10/02/2014 14.93 15.23 14.67 14.92 76,294
10/01/2014 15.21 15.43 14.8 14.88 74,550
09/30/2014 15.28 15.5 15.1 15.17 127,496
09/29/2014 15.3 15.46 14.78 15.29 110,938
09/26/2014 15.67 15.67 14.84 15.46 108,621
09/25/2014 15.96 15.96 15.49 15.65 205,733
09/24/2014 15.85 16.12 15.3 15.98 74,288
09/23/2014 15.95 16.02 15.73 15.85 48,118
09/22/2014 16.06 16.06 15.89 15.99 52,553
09/19/2014 16.1 16.43 15.94 16.17 139,373
09/18/2014 15.84 16.06 15.69 16.04 57,646
09/17/2014 15.79 16.08 15.69 15.79 31,060
09/16/2014 15.54 16.01 15.54 15.77 58,288
09/15/2014 15.8 15.87 15.45 15.61 63,245
09/12/2014 16.05 16.13 15.69 15.81 110,557
09/11/2014 16.07 16.2 15.9 16.11 170,493
09/10/2014 16.1 16.435 15.69 16.11 420,756
09/09/2014 16.71 16.77 16.125 16.49 258,674
09/08/2014 16.3 16.77 16.19 16.76 276,561
09/05/2014 15.92 16.44 15.92 16.29 79,957
09/04/2014 16.21 16.31 15.96 15.99 78,705
09/03/2014 16.6 16.6 16.08 16.22 117,709
09/02/2014 16.26 16.78 16 16.56 305,956
08/29/2014 15.93 16.33 15.855 16.16 94,456
08/28/2014 15.98 16.1 15.67 15.93 68,875
08/27/2014 16.11 16.462 15.91 16.11 72,914
08/26/2014 16 16.32 15.99 16.13 122,825
08/25/2014 16.12 16.12 15.8 16.01 49,264
08/22/2014 16.33 16.464 16.03 16.08 108,538
08/21/2014 16.26 16.558 16.01 16.33 41,737
08/20/2014 16.25 16.914 16.0901 16.26 21,623
08/19/2014 16.38 16.84 16.24 16.3 53,474
08/18/2014 16.27 16.692 16.014 16.33 167,297
08/15/2014 16.5 16.686 16.12 16.18 188,323
08/14/2014 15.92 16.4 15.92 16.32 108,093
08/13/2014 15.52 16.13 15.52 15.94 84,372
08/12/2014 15.47 15.8924 15.33 15.5 89,547
08/11/2014 15.16 15.6 15 15.53 145,641
08/08/2014 14.62 15.12 14.258 15 133,220
08/07/2014 14.6 14.61 14.21 14.59 227,705
08/06/2014 14.49 14.68 14.03 14.55 136,347
08/05/2014 13.05 14.88 13.05 14.51 262,856
08/04/2014 15.18 16.5 15.08 16.25 205,502
08/01/2014 14.6 15.1 14.53 15.05 244,121
07/31/2014 14.29 14.78 14.26 14.6 252,740
07/30/2014 14.22 14.48 14.01 14.44 217,818
07/29/2014 14.77 15.44 13.98 14.15 259,352
07/28/2014 13.75 13.76 13.47 13.53 48,193
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
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?