Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier Commun Cp (NQ: FTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.760 6.760 6.760 0 -0.07(-1.02%)
Dec 28, 2017 6.790 7.040 6.650 6.830 3,450,075 +0.02(+0.29%)
Dec 27, 2017 6.940 7.000 6.650 6.810 3,127,889 -0.15(-2.16%)
Dec 26, 2017 6.920 7.230 6.920 6.960 2,482,698 -0.02(-0.29%)
Dec 22, 2017 7.040 7.100 6.810 6.980 3,252,319 -0.13(-1.83%)
Dec 21, 2017 7.350 7.420 7.090 7.110 3,643,275 -0.23(-3.13%)
Dec 20, 2017 7.480 7.610 7.240 7.340 3,637,093 -0.10(-1.34%)
Dec 19, 2017 8.190 8.260 7.320 7.440 4,604,660 -0.76(-9.27%)
Dec 18, 2017 8.080 8.590 8.000 8.200 4,555,028 +0.12(+1.49%)
Dec 15, 2017 8.330 8.856 7.890 8.080 10,252,460 -0.61(-7.02%)
Dec 14, 2017 9.520 9.649 8.315 8.690 7,290,758 -0.91(-9.48%)
Dec 13, 2017 9.525 9.995 9.431 9.600 6,140,314 +0.14(+1.49%)
Dec 12, 2017 9.553 9.760 9.167 9.459 4,949,373 -0.01(-0.10%)
Dec 11, 2017 9.336 9.882 9.327 9.468 4,997,763 +0.29(+3.18%)
Dec 08, 2017 8.696 9.647 8.649 9.176 5,028,628 +0.56(+6.56%)
Dec 07, 2017 8.311 8.772 8.282 8.612 2,999,685 +0.35(+4.21%)
Dec 06, 2017 8.442 8.593 8.160 8.264 3,315,173 -0.30(-3.52%)
Dec 05, 2017 8.659 8.800 8.113 8.565 19,063,060 -0.09(-1.09%)
Dec 04, 2017 8.188 8.800 8.179 8.659 5,399,319 +0.61(+7.60%)
Dec 01, 2017 7.944 8.160 7.784 8.047 2,898,619 +0.05(+0.59%)
Nov 30, 2017 7.934 8.395 7.821 8.000 5,802,512 +0.08(+1.07%)
Nov 29, 2017 7.464 7.991 7.454 7.915 4,641,537 +0.45(+6.05%)
Nov 28, 2017 7.153 7.482 7.046 7.464 2,316,172 +0.30(+4.21%)
Nov 27, 2017 6.918 7.341 6.729 7.162 2,226,470 +0.15(+2.15%)
Nov 24, 2017 7.529 7.529 5.722 7.012 5,934,317 -0.42(-5.70%)
Nov 22, 2017 6.701 7.506 6.664 7.435 4,280,335 +0.77(+11.58%)
Nov 21, 2017 6.871 7.016 6.551 6.664 3,161,759 -0.14(-2.07%)
Nov 20, 2017 6.588 7.059 6.588 6.805 4,496,844 +0.25(+3.88%)
Nov 17, 2017 6.287 6.598 6.240 6.551 3,663,785 +0.28(+4.50%)
Nov 16, 2017 6.306 6.630 6.249 6.268 3,538,362 +0.00(+0.00%)
Nov 15, 2017 5.976 6.372 5.882 6.268 2,957,653 +0.19(+3.10%)
Nov 14, 2017 6.494 6.550 5.892 6.080 4,672,849 -0.47(-7.18%)
Nov 13, 2017 6.504 6.588 6.400 6.551 3,629,953 +0.18(+2.81%)
Nov 10, 2017 6.955 7.106 6.326 6.372 8,512,539 -1.12(-14.95%)
Nov 09, 2017 7.238 7.765 7.209 7.492 3,691,826 +0.00(+0.00%)
Nov 08, 2017 7.595 7.718 7.398 7.492 1,718,493 -0.15(-1.97%)
Nov 07, 2017 7.595 7.812 7.384 7.642 3,132,879 +0.05(+0.62%)
Nov 06, 2017 6.993 7.633 6.965 7.595 6,605,795 +0.62(+8.91%)
Nov 03, 2017 8.555 8.668 6.927 6.974 10,618,350 -1.67(-19.28%)
Nov 02, 2017 8.452 8.706 8.311 8.640 6,656,270 +0.30(+3.61%)
Nov 01, 2017 11.35 11.35 8.306 8.339 22,112,546 -3.06(-26.84%)
Oct 31, 2017 11.22 11.47 10.94 11.40 4,120,749 +0.22(+1.94%)
Oct 30, 2017 10.96 11.23 10.81 11.18 2,552,825 +0.13(+1.19%)
Oct 27, 2017 10.78 11.19 10.74 11.05 4,182,369 +0.24(+2.26%)
Oct 26, 2017 10.75 10.99 10.55 10.80 2,268,579 +0.08(+0.79%)
Oct 25, 2017 10.63 10.93 10.54 10.72 2,805,755 +0.08(+0.71%)
Oct 24, 2017 10.81 10.96 10.62 10.64 1,544,996 -0.19(-1.74%)
Oct 23, 2017 10.80 11.00 10.76 10.83 1,373,221 -0.06(-0.52%)
Oct 20, 2017 10.82 11.00 10.68 10.89 1,197,319 +0.08(+0.78%)
Oct 19, 2017 10.80 11.06 10.51 10.80 2,687,015 +0.02(+0.17%)
Oct 18, 2017 10.79 10.89 10.59 10.79 1,786,340 +0.00(+0.00%)
Oct 17, 2017 10.98 11.11 10.78 10.79 2,027,281 -0.23(-2.05%)
Oct 16, 2017 11.20 11.25 10.97 11.01 3,109,375 -0.18(-1.60%)
Oct 13, 2017 11.39 11.39 11.14 11.19 1,839,670 -0.20(-1.74%)
Oct 12, 2017 11.32 11.57 11.06 11.39 2,111,327 -0.09(-0.82%)
Oct 11, 2017 11.60 11.68 11.33 11.48 1,318,352 -0.17(-1.45%)
Oct 10, 2017 11.79 12.00 11.60 11.65 1,560,384 -0.14(-1.20%)
Oct 09, 2017 11.48 12.04 11.48 11.79 1,852,067 +0.31(+2.70%)
Oct 06, 2017 11.34 11.55 11.18 11.48 1,852,519 +0.04(+0.33%)
Oct 05, 2017 11.53 11.89 11.40 11.44 2,116,233 -0.09(-0.82%)
Oct 04, 2017 11.75 12.07 11.53 11.54 3,000,046 -0.32(-2.70%)
Oct 03, 2017 11.44 12.00 11.40 11.86 2,785,022 +0.40(+3.53%)
Oct 02, 2017 10.99 11.46 10.99 11.45 1,939,792 +0.36(+3.22%)
Sep 29, 2017 11.52 11.52 11.05 11.10 3,766,713 -0.49(-4.22%)
Sep 28, 2017 11.59 12.24 11.44 11.59 4,309,788 -0.06(-0.49%)
Sep 27, 2017 11.66 11.84 11.30 11.64 2,052,585 +0.16(+1.39%)
Sep 26, 2017 11.50 11.65 11.40 11.48 1,787,913 -0.08(-0.65%)
Sep 25, 2017 11.12 11.68 11.08 11.56 2,169,644 +0.44(+3.98%)
Sep 22, 2017 11.01 11.14 10.97 11.12 1,010,661 +0.11(+1.03%)
Sep 21, 2017 11.23 11.37 10.98 11.00 2,566,638 -0.29(-2.58%)
Sep 20, 2017 11.16 11.54 11.16 11.29 1,890,129 +0.03(+0.25%)
Sep 19, 2017 11.84 11.85 11.15 11.27 3,423,444 -0.52(-4.39%)
Sep 18, 2017 12.27 12.35 11.74 11.78 2,896,345 -0.56(-4.57%)
Sep 15, 2017 12.27 12.50 12.18 12.35 4,565,001 +0.19(+1.55%)
Sep 14, 2017 12.24 12.38 11.88 12.16 2,503,735 -0.22(-1.75%)
Sep 13, 2017 12.39 12.69 12.01 12.38 3,536,737 -0.01(-0.07%)
Sep 12, 2017 12.07 12.82 11.96 12.39 3,827,835 +0.40(+3.30%)
Sep 11, 2017 11.96 12.12 11.84 11.99 1,783,349 +0.13(+1.14%)
Sep 08, 2017 12.09 12.09 11.70 11.85 2,684,025 -0.22(-1.79%)
Sep 07, 2017 12.59 12.71 11.98 12.07 2,459,330 -0.49(-3.87%)
Sep 06, 2017 12.48 12.75 12.35 12.56 2,424,897 +0.16(+1.31%)
Sep 05, 2017 12.42 12.60 12.26 12.39 1,674,011 -0.05(-0.43%)
Sep 01, 2017 12.14 12.45 12.04 12.45 1,388,350 +0.32(+2.67%)
Aug 31, 2017 12.03 12.36 11.92 12.12 2,545,013 +0.06(+0.52%)
Aug 30, 2017 12.20 12.51 11.92 12.06 2,167,194 -0.13(-1.11%)
Aug 29, 2017 11.75 12.64 11.75 12.20 3,276,058 +0.27(+2.26%)
Aug 28, 2017 11.47 12.06 11.47 11.93 2,235,330 +0.42(+3.68%)
Aug 25, 2017 11.40 11.57 11.21 11.50 1,504,076 +0.07(+0.63%)
Aug 24, 2017 11.04 11.54 11.04 11.43 2,078,452 +0.32(+2.92%)
Aug 23, 2017 10.79 11.29 10.49 11.11 2,973,935 +0.27(+2.49%)
Aug 22, 2017 11.45 11.56 10.77 10.84 4,561,592 -0.61(-5.35%)
Aug 21, 2017 12.12 12.19 11.39 11.45 3,659,075 -0.76(-6.19%)
Aug 18, 2017 12.39 12.47 11.84 12.21 2,807,663 -0.22(-1.81%)
Aug 17, 2017 12.82 12.91 12.40 12.43 3,298,221 -0.49(-3.76%)
Aug 16, 2017 12.88 13.07 12.57 12.92 2,904,176 +0.01(+0.07%)
Aug 15, 2017 13.74 13.90 12.84 12.91 3,638,087 -0.84(-6.09%)
Aug 14, 2017 13.43 13.80 13.14 13.74 2,143,775 +0.32(+2.41%)
Aug 11, 2017 13.60 13.65 13.14 13.42 2,600,216 -0.16(-1.19%)
Aug 10, 2017 13.45 13.85 13.40 13.58 2,065,782 +0.01(+0.07%)
Aug 09, 2017 13.50 13.93 13.15 13.57 3,544,045 -0.11(-0.79%)
Aug 08, 2017 14.18 14.29 13.65 13.68 3,427,938 -0.64(-4.46%)
Aug 07, 2017 14.17 14.42 13.60 14.32 4,583,421 +0.04(+0.25%)
Aug 04, 2017 14.76 13.09 14.28 6,253,796 +1.20(+9.15%)
Aug 03, 2017 14.92 15.08 12.73 13.09 7,293,976 -2.26(-14.72%)
Aug 02, 2017 14.49 16.39 14.40 15.35 8,631,899 +1.04(+7.30%)
Aug 01, 2017 13.81 14.36 13.65 14.30 3,395,522 +0.52(+3.79%)
Jul 31, 2017 14.57 13.58 13.78 2,292,904 -0.29(-2.05%)
Jul 28, 2017 14.03 14.35 13.61 14.07 2,571,949 -0.11(-0.76%)
Jul 27, 2017 13.55 14.40 13.55 14.18 2,545,364 +0.72(+5.35%)
Jul 26, 2017 13.47 13.68 13.18 13.46 2,032,216 +0.01(+0.07%)
Jul 25, 2017 13.04 13.81 12.88 13.45 3,832,703 +0.34(+2.61%)
Jul 24, 2017 13.37 13.39 12.93 13.11 1,972,671 -0.26(-1.95%)
Jul 21, 2017 13.45 13.60 13.07 13.37 2,967,503 -0.05(-0.40%)
Jul 20, 2017 12.87 13.72 12.84 13.42 3,629,831 +0.56(+4.34%)
Jul 19, 2017 12.52 13.05 12.51 12.86 2,780,036 +0.32(+2.58%)
Jul 18, 2017 12.83 13.00 12.48 12.54 2,421,984 -0.38(-2.93%)
Jul 17, 2017 13.25 13.51 12.70 12.92 2,871,947 -0.38(-2.84%)
Jul 14, 2017 12.64 13.63 12.57 13.29 4,215,615 +0.65(+5.12%)
Jul 13, 2017 11.97 12.69 11.82 12.65 4,878,869 +0.51(+4.23%)
Jul 12, 2017 12.40 12.56 11.82 12.13 4,282,719 -0.36(-2.88%)
Jul 11, 2017 13.21 13.23 11.97 12.49 7,679,091 -0.95(-7.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.