FairPoint Communications Inc. (FRP) NASDAQ

15.95

+0.25(+1.57%)

Updated at June 28, 2019 06:07PM

Currency In USD

FRP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2017	15.7	15.95	15.95	16.05	15.65	297,903
June 30, 2017	15.65	15.65	15.65	16.1	15.6	286,847
June 29, 2017	15.4	15.6	15.6	15.75	15.2	271,520
June 28, 2017	15.05	15.5	15.5	15.6	15	215,214
June 27, 2017	14.85	15	15	15.15	14.85	304,609
June 26, 2017	14.75	14.9	14.9	15	14.75	76,512
June 23, 2017	14.7	14.75	14.75	14.85	14.55	677,651
June 22, 2017	14.65	14.7	14.7	14.78	14.55	79,621
June 21, 2017	14.65	14.65	14.65	14.75	14.5	117,829
June 20, 2017	14.95	14.65	14.65	14.95	14.42	103,967
June 19, 2017	15.65	15	15	15.65	14.88	96,373
June 16, 2017	15.1	15.55	15.55	15.6	15	237,566
June 15, 2017	15.45	15.2	15.2	15.6	15	123,525
June 14, 2017	15.25	15.55	15.55	15.65	15.1	165,598
June 13, 2017	15.3	15.2	15.2	15.35	14.95	159,927
June 12, 2017	15.05	15.3	15.3	15.39	15	297,883
June 09, 2017	14.95	15.1	15.1	15.5	14.53	473,430
June 08, 2017	14.45	14.8	14.8	15	14.4	184,931
June 07, 2017	14.5	14.45	14.45	15.25	14.35	273,458
June 06, 2017	14.35	14.5	14.5	14.6	14.25	149,143
June 05, 2017	14.55	14.4	14.4	14.55	14.25	120,025
June 02, 2017	14.4	14.5	14.5	14.7	14.2	363,482
June 01, 2017	14.4	14.35	14.35	14.7	14.25	247,777
May 31, 2017	14.3	14.4	14.4	14.45	14.1	205,856
May 30, 2017	14	14.25	14.25	14.6	14	191,569
May 26, 2017	14.2	14.05	14.05	14.2	13.85	120,406
May 25, 2017	14.05	14.2	14.2	14.25	14.05	61,973
May 24, 2017	14.05	14.05	14.05	14.1	13.88	83,351
May 23, 2017	14.05	14	14	14.15	13.95	256,769
May 22, 2017	14.15	14	14	14.3	13.95	207,317
May 19, 2017	14.1	14.15	14.15	14.5	14	225,135
May 18, 2017	14.25	14.1	14.1	14.43	14.05	415,745
May 17, 2017	14.4	14.3	14.3	14.55	14.13	163,449
May 16, 2017	14.8	14.55	14.55	14.95	14.45	159,999
May 15, 2017	14.95	14.8	14.8	15.15	14.7	181,407
May 12, 2017	14.9	14.9	14.9	15.08	14.6	243,880
May 11, 2017	15.95	14.9	14.9	15.95	14.85	305,217
May 10, 2017	16.05	16	16	16.15	15.7	124,784
May 09, 2017	16.1	16.05	16.05	16.1	15.65	511,069
May 08, 2017	16.25	16.05	16.05	16.33	15.8	227,972
May 05, 2017	16.25	16.25	16.25	16.48	15.98	147,174
May 04, 2017	16.65	16.15	16.15	16.65	15.8	316,245
May 03, 2017	17.2	16.75	16.75	17.2	16.6	118,644
May 02, 2017	17.15	17.35	17.35	17.5	17	112,166
May 01, 2017	17.15	17.1	17.1	17.17	16.93	48,930
April 28, 2017	17.35	17.05	17.05	17.35	16.85	112,067
April 27, 2017	17.55	17.3	17.3	17.6	17.25	87,670
April 26, 2017	17.3	17.6	17.6	17.68	17.2	174,937
April 25, 2017	17.45	17.35	17.35	17.6	17.25	125,560
April 24, 2017	17.55	17.35	17.35	17.83	17.23	138,725
April 21, 2017	17.45	17.3	17.3	17.5	17.2	125,628
April 20, 2017	17.55	17.55	17.55	17.65	17.35	146,811
April 19, 2017	17.65	17.45	17.45	17.8	17.43	130,212
April 18, 2017	17.35	17.65	17.65	17.7	17.25	138,076
April 17, 2017	17.2	17.45	17.45	17.5	17.18	84,866
April 13, 2017	17.45	17.15	17.15	17.5	17.15	165,113
April 12, 2017	17.35	17.5	17.5	17.6	17.2	121,660
April 11, 2017	16.95	17.4	17.4	17.45	16.95	209,851
April 10, 2017	17.2	16.95	16.95	17.25	16.9	96,670
April 07, 2017	16.95	17.25	17.25	17.25	16.85	127,056