FairPoint Communications ... (FRP)
NASDAQ: FRP
· Real-Time Price · USD
15.95
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
FRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2017 | 15.70 | 16.05 | 15.65 | 15.95 | 15.95 | 1.92% | 297,903 |
| Jun 30, 2017 | 15.65 | 16.10 | 15.60 | 15.65 | 15.65 | 0.32% | 286,847 |
| Jun 29, 2017 | 15.40 | 15.75 | 15.20 | 15.60 | 15.60 | 0.65% | 271,520 |
| Jun 28, 2017 | 15.05 | 15.60 | 15.00 | 15.50 | 15.50 | 3.33% | 215,214 |
| Jun 27, 2017 | 14.85 | 15.15 | 14.85 | 15.00 | 15.00 | 0.67% | 304,609 |
| Jun 26, 2017 | 14.75 | 15.00 | 14.75 | 14.90 | 14.90 | 1.02% | 76,512 |
| Jun 23, 2017 | 14.70 | 14.85 | 14.55 | 14.75 | 14.75 | 0.34% | 677,651 |
| Jun 22, 2017 | 14.65 | 14.78 | 14.55 | 14.70 | 14.70 | 0.34% | 79,621 |
| Jun 21, 2017 | 14.65 | 14.75 | 14.50 | 14.65 | 14.65 | 0.00% | 117,829 |
| Jun 20, 2017 | 14.95 | 14.95 | 14.42 | 14.65 | 14.65 | -2.33% | 103,967 |
| Jun 19, 2017 | 15.65 | 15.65 | 14.88 | 15.00 | 15.00 | -3.54% | 96,373 |
| Jun 16, 2017 | 15.10 | 15.60 | 15.00 | 15.55 | 15.55 | 2.30% | 237,566 |
| Jun 15, 2017 | 15.45 | 15.60 | 15.00 | 15.20 | 15.20 | -2.25% | 123,525 |
| Jun 14, 2017 | 15.25 | 15.65 | 15.10 | 15.55 | 15.55 | 2.30% | 165,598 |
| Jun 13, 2017 | 15.30 | 15.35 | 14.95 | 15.20 | 15.20 | -0.65% | 159,927 |
| Jun 12, 2017 | 15.05 | 15.39 | 15.00 | 15.30 | 15.30 | 1.32% | 297,883 |
| Jun 9, 2017 | 14.95 | 15.50 | 14.52 | 15.10 | 15.10 | 2.03% | 473,430 |
| Jun 8, 2017 | 14.45 | 15.00 | 14.40 | 14.80 | 14.80 | 2.42% | 184,931 |
| Jun 7, 2017 | 14.50 | 15.25 | 14.35 | 14.45 | 14.45 | -0.34% | 273,458 |
| Jun 6, 2017 | 14.35 | 14.60 | 14.25 | 14.50 | 14.50 | 0.69% | 149,143 |