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 (%)
Apr 23, 2020 0.2600 0.2600 0.2600 0 +0.03(+11.02%)
Apr 22, 2020 0.2099 0.2590 0.2050 0.2342 7,831,528 +0.04(+23.26%)
Apr 21, 2020 0.2100 0.2110 0.1900 0.1900 4,634,903 -0.01(-5.00%)
Apr 20, 2020 0.2200 0.2400 0.2000 0.2000 3,158,796 -0.02(-8.05%)
Apr 17, 2020 0.2100 0.2430 0.2000 0.2175 7,104,300 -0.00(-1.14%)
Apr 16, 2020 0.2400 0.2700 0.1900 0.2200 13,498,181 -0.06(-21.43%)
Apr 15, 2020 0.3200 0.3200 0.2400 0.2800 10,541,440 -0.10(-25.67%)
Apr 14, 2020 0.3759 0.3990 0.3410 0.3767 1,495,701 -0.00(-0.87%)
Apr 13, 2020 0.4000 0.4200 0.3700 0.3800 1,108,932 -0.02(-5.75%)
Apr 09, 2020 0.3700 0.4100 0.3600 0.4032 1,348,000 +0.03(+7.55%)
Apr 08, 2020 0.3700 0.3825 0.3501 0.3749 1,324,168 +0.02(+7.11%)
Apr 07, 2020 0.3800 0.3989 0.3500 0.3500 1,686,652 -0.03(-7.89%)
Apr 06, 2020 0.3700 0.3900 0.3600 0.3800 1,627,126 +0.03(+8.57%)
Apr 03, 2020 0.3600 0.3800 0.3400 0.3500 1,641,900 -0.01(-2.78%)
Apr 02, 2020 0.3515 0.3720 0.3500 0.3600 802,136 +0.01(+1.55%)
Apr 01, 2020 0.3522 0.3796 0.3300 0.3545 1,708,880 -0.03(-6.71%)
Mar 31, 2020 0.3800 0.4100 0.3600 0.3800 1,626,808 -0.01(-1.88%)
Mar 30, 2020 0.3728 0.4000 0.3700 0.3873 1,756,216 +0.02(+5.07%)
Mar 27, 2020 0.3900 0.3990 0.3500 0.3686 1,059,000 -0.02(-5.49%)
Mar 26, 2020 0.3800 0.4100 0.3600 0.3900 1,777,549 +0.03(+8.94%)
Mar 25, 2020 0.3561 0.3990 0.3500 0.3580 1,307,387 -0.02(-5.79%)
Mar 24, 2020 0.4100 0.4200 0.3400 0.3800 2,308,707 -0.01(-2.56%)
Mar 23, 2020 0.4500 0.4800 0.3700 0.3900 3,845,337 -0.51(-56.67%)
Mar 20, 2020 0.2500 0.9000 0.2400 0.9000 9,537,100 +0.66(+275.00%)
Mar 19, 2020 0.2400 0.2500 0.2100 0.2400 1,757,098 +0.06(+33.33%)
Mar 18, 2020 0.2600 0.2700 0.1800 0.1800 2,342,635 -0.07(-28.00%)
Mar 17, 2020 0.2500 0.3000 0.2400 0.2500 2,729,116 -0.02(-7.37%)
Mar 16, 2020 0.2949 0.2949 0.2500 0.2699 1,760,272 -0.07(-20.62%)
Mar 13, 2020 0.3400 0.3500 0.2499 0.3400 3,408,800 -0.01(-2.86%)
Mar 12, 2020 0.2900 0.3500 0.2400 0.3500 2,749,584 +0.04(+12.90%)
Mar 11, 2020 0.3400 0.3500 0.3000 0.3100 1,443,416 -0.05(-13.89%)
Mar 10, 2020 0.4184 0.4184 0.2851 0.3600 4,792,746 -0.06(-14.29%)
Mar 09, 2020 0.4400 0.4500 0.4100 0.4200 1,327,069 -0.04(-8.93%)
Mar 06, 2020 0.4800 0.4899 0.4530 0.4612 949,000 -0.03(-5.88%)
Mar 05, 2020 0.5300 0.5300 0.4100 0.4900 1,758,171 -0.02(-3.47%)
Mar 04, 2020 0.5528 0.5600 0.5020 0.5076 1,067,469 -0.02(-4.23%)
Mar 03, 2020 0.5400 0.5400 0.5100 0.5300 738,136 -0.01(-1.69%)
Mar 02, 2020 0.5669 0.5800 0.5000 0.5391 1,311,599 -0.00(-0.35%)
Feb 28, 2020 0.5000 0.6000 0.5000 0.5410 3,209,300 +0.03(+6.90%)
Feb 27, 2020 0.5200 0.5580 0.5001 0.5061 1,358,958 -0.02(-4.51%)
Feb 26, 2020 0.5500 0.5600 0.5100 0.5300 1,154,106 -0.02(-3.86%)
Feb 25, 2020 0.5800 0.5800 0.5500 0.5513 909,468 -0.03(-4.95%)
Feb 24, 2020 0.5896 0.5999 0.5698 0.5800 987,419 -0.02(-3.33%)
Feb 21, 2020 0.6199 0.6300 0.5805 0.6000 1,578,100 +0.00(+0.00%)
Feb 20, 2020 0.5900 0.6200 0.5700 0.6000 1,440,529 +0.03(+5.30%)
Feb 19, 2020 0.6000 0.6200 0.5698 0.5698 1,284,418 -0.03(-4.24%)
Feb 18, 2020 0.5705 0.5990 0.5668 0.5950 1,330,246 +0.02(+4.15%)
Feb 14, 2020 0.5700 0.5870 0.5643 0.5713 681,900 +0.00(+0.23%)
Feb 13, 2020 0.5900 0.6000 0.5600 0.5700 981,259 -0.02(-3.14%)
Feb 12, 2020 0.6000 0.6000 0.5801 0.5885 651,965 +0.01(+1.47%)
Feb 11, 2020 0.5700 0.6000 0.5500 0.5800 1,136,479 +0.02(+3.20%)
Feb 10, 2020 0.5570 0.5698 0.5500 0.5620 829,385 +0.00(+0.36%)
Feb 07, 2020 0.5459 0.5600 0.5402 0.5600 510,900 +0.00(+0.00%)
Feb 06, 2020 0.5705 0.5773 0.5335 0.5600 1,383,586 +0.00(+0.00%)
Feb 05, 2020 0.5700 0.6200 0.5600 0.5600 1,934,486 -0.01(-1.06%)
Feb 04, 2020 0.5750 0.5750 0.5460 0.5660 1,208,453 +0.00(+0.19%)
Feb 03, 2020 0.5700 0.5750 0.5484 0.5649 813,156 +0.01(+2.39%)
Jan 31, 2020 0.5700 0.5700 0.5500 0.5517 818,700 +0.00(+0.29%)
Jan 30, 2020 0.5940 0.5940 0.5500 0.5501 1,458,426 -0.02(-3.95%)
Jan 29, 2020 0.6000 0.6000 0.5700 0.5727 1,000,590 -0.02(-2.88%)
Jan 28, 2020 0.5963 0.6097 0.5750 0.5897 591,382 -0.00(-0.42%)
Jan 27, 2020 0.5813 0.6058 0.5700 0.5922 2,301,408 +0.01(+1.79%)
Jan 24, 2020 0.5709 0.6000 0.5709 0.5818 1,604,900 -0.01(-1.51%)
Jan 23, 2020 0.5864 0.5907 0.5500 0.5907 1,804,064 +0.02(+2.77%)
Jan 22, 2020 0.5800 0.5890 0.5700 0.5748 1,735,508 -0.02(-2.58%)
Jan 21, 2020 0.6226 0.6350 0.5700 0.5900 4,546,194 -0.05(-7.83%)
Jan 17, 2020 0.6840 0.6900 0.6150 0.6401 3,631,700 -0.05(-7.82%)
Jan 16, 2020 0.6944 0.6944 0.6550 0.6944 2,576,375 +0.00(+0.64%)
Jan 15, 2020 0.6500 0.7000 0.6500 0.6900 1,790,064 +0.04(+5.88%)
Jan 14, 2020 0.6529 0.6600 0.6400 0.6517 941,182 -0.00(-0.72%)
Jan 13, 2020 0.6605 0.6699 0.6438 0.6564 882,455 -0.00(-0.56%)
Jan 10, 2020 0.7000 0.7075 0.6400 0.6601 2,009,300 -0.03(-4.33%)
Jan 09, 2020 0.7300 0.7300 0.6800 0.6900 828,600 -0.02(-2.82%)
Jan 08, 2020 0.7300 0.7400 0.6900 0.7100 1,367,703 -0.04(-4.70%)
Jan 07, 2020 0.7600 0.7900 0.7310 0.7450 1,033,539 -0.01(-1.73%)
Jan 06, 2020 0.7875 0.7992 0.7400 0.7581 1,427,691 +0.02(+2.45%)
Jan 03, 2020 0.8300 0.8330 0.7000 0.7400 1,371,300 -0.05(-6.33%)
Jan 02, 2020 0.9100 0.9300 0.7800 0.7900 1,717,458 -0.10(-11.20%)
Dec 31, 2019 1.000 1.000 0.8896 0.8896 3,545,200 -0.08(-8.29%)
Dec 30, 2019 0.7600 0.9700 0.7500 0.9700 7,470,590 +0.22(+29.33%)
Dec 27, 2019 0.7250 0.7620 0.7200 0.7500 4,798,900 +0.03(+4.17%)
Dec 26, 2019 0.6900 0.7300 0.6700 0.7200 3,254,459 +0.04(+5.88%)
Dec 24, 2019 0.6800 0.6900 0.6700 0.6800 1,117,100 +0.01(+0.85%)
Dec 23, 2019 0.6500 0.6900 0.6500 0.6743 3,407,335 +0.04(+6.51%)
Dec 20, 2019 0.6400 0.6700 0.6300 0.6331 24,470,800 -0.00(-0.58%)
Dec 19, 2019 0.6102 0.6398 0.6010 0.6368 2,300,692 +0.01(+1.08%)
Dec 18, 2019 0.6250 0.6300 0.6040 0.6300 2,607,522 -0.01(-1.56%)
Dec 17, 2019 0.6400 0.6500 0.6200 0.6400 1,960,268 -0.02(-2.39%)
Dec 16, 2019 0.6673 0.6731 0.6200 0.6557 2,384,082 -0.02(-3.35%)
Dec 13, 2019 0.6500 0.7000 0.6400 0.6784 883,800 +0.02(+3.27%)
Dec 12, 2019 0.6408 0.6600 0.6300 0.6569 757,614 +0.01(+1.75%)
Dec 11, 2019 0.6600 0.6861 0.6300 0.6456 1,231,619 -0.02(-3.34%)
Dec 10, 2019 0.6913 0.7000 0.6500 0.6679 871,962 -0.03(-4.94%)
Dec 09, 2019 0.6900 0.7200 0.6900 0.7026 643,984 +0.01(+1.43%)
Dec 06, 2019 0.6603 0.7099 0.6500 0.6927 913,600 +0.02(+3.39%)
Dec 05, 2019 0.6700 0.6800 0.6400 0.6700 648,034 +0.00(+0.00%)
Dec 04, 2019 0.6900 0.7200 0.6700 0.6700 1,326,212 +0.02(+3.08%)
Dec 03, 2019 0.6400 0.6700 0.6400 0.6500 713,486 -0.02(-2.99%)
Dec 02, 2019 0.6600 0.6800 0.6400 0.6700 1,012,018 -0.00(-0.73%)
Nov 29, 2019 0.6619 0.6749 0.6400 0.6749 578,700 +0.02(+3.35%)
Nov 27, 2019 0.6700 0.6759 0.6300 0.6530 852,900 +0.01(+0.86%)
Nov 26, 2019 0.6753 0.6753 0.6300 0.6474 2,318,528 -0.04(-6.04%)
Nov 25, 2019 0.7000 0.7000 0.6300 0.6890 1,671,819 +0.02(+2.84%)
Nov 22, 2019 0.5800 0.6900 0.5700 0.6700 2,449,300 +0.09(+16.00%)
Nov 21, 2019 0.5789 0.6000 0.5150 0.5776 2,061,869 -0.00(-0.59%)
Nov 20, 2019 0.6025 0.6107 0.5800 0.5810 1,469,600 -0.02(-3.97%)
Nov 19, 2019 0.6800 0.6899 0.6000 0.6050 3,048,219 -0.08(-12.32%)
Nov 18, 2019 0.7200 0.7300 0.6700 0.6900 1,748,760 -0.05(-6.58%)
Nov 15, 2019 0.7386 0.7600 0.7200 0.7386 1,215,400 +0.00(+0.01%)
Nov 14, 2019 0.7645 0.7700 0.7260 0.7385 1,067,874 -0.04(-5.32%)
Nov 13, 2019 0.7600 0.7800 0.7400 0.7800 614,616 +0.03(+3.88%)
Nov 12, 2019 0.7957 0.8000 0.7200 0.7509 2,258,538 -0.05(-6.14%)
Nov 11, 2019 0.8000 0.8200 0.7800 0.8000 1,578,621 -0.01(-0.90%)
Nov 08, 2019 0.8443 0.8500 0.7950 0.8073 1,613,900 -0.00(-0.33%)
Nov 07, 2019 0.8600 0.9000 0.8100 0.8100 1,629,661 +0.03(+3.85%)
Nov 06, 2019 0.9000 0.9100 0.7600 0.7800 3,001,353 -0.14(-15.32%)
Nov 05, 2019 0.9782 0.9785 0.8800 0.9211 1,266,015 -0.06(-5.96%)
Nov 04, 2019 0.9900 1.000 0.9500 0.9795 893,345 -0.00(-0.36%)
Nov 01, 2019 0.9200 0.9850 0.9101 0.9830 902,300 +0.07(+8.02%)
Oct 31, 2019 1.030 1.030 0.9000 0.9100 2,039,254 -0.10(-9.90%)
Oct 30, 2019 1.020 1.050 1.000 1.010 839,727 -0.01(-0.98%)
Oct 29, 2019 1.040 1.080 1.010 1.020 916,729 -0.02(-1.92%)
Oct 28, 2019 1.030 1.080 1.030 1.040 618,828 +0.01(+0.97%)
Oct 25, 2019 1.050 1.070 1.030 1.030 457,500 -0.02(-1.90%)
Oct 24, 2019 1.050 1.080 1.050 1.050 350,930 +0.00(+0.00%)
Oct 23, 2019 1.060 1.090 1.040 1.050 1,003,003 +0.00(+0.00%)
Oct 22, 2019 1.010 1.070 1.000 1.050 1,249,964 +0.03(+2.94%)
Oct 21, 2019 1.010 1.030 1.000 1.020 958,552 +0.01(+0.99%)
Oct 18, 2019 0.9800 1.020 0.9700 1.010 465,700 +0.00(+0.00%)
Oct 17, 2019 1.000 1.030 0.9600 1.010 842,444 +0.01(+1.00%)
Oct 16, 2019 1.010 1.040 1.000 1.000 1,133,974 +0.01(+1.01%)
Oct 15, 2019 0.9800 1.020 0.9800 0.9900 696,563 +0.00(+0.00%)
Oct 14, 2019 0.9900 1.010 0.9900 0.9900 551,346 +0.00(+0.36%)
Oct 11, 2019 0.9963 1.020 0.9850 0.9864 678,600 -0.00(-0.36%)
Oct 10, 2019 1.020 1.030 0.9800 0.9900 683,838 -0.02(-1.98%)
Oct 09, 2019 1.050 1.070 0.9800 1.010 922,417 -0.03(-2.88%)
Oct 08, 2019 0.9900 1.110 0.9700 1.040 2,277,608 +0.02(+1.96%)
Oct 07, 2019 0.8700 1.050 0.8700 1.020 2,156,092 +0.13(+14.27%)
Oct 04, 2019 0.8879 0.9000 0.8520 0.8926 508,500 +0.01(+0.93%)
Oct 03, 2019 0.8480 0.9000 0.8300 0.8844 764,840 +0.02(+2.84%)
Oct 02, 2019 0.8400 0.8900 0.8000 0.8600 1,387,066 +0.01(+0.73%)
Oct 01, 2019 0.8737 0.8999 0.8103 0.8538 953,957 -0.02(-1.86%)
Sep 30, 2019 0.8800 0.9200 0.8500 0.8700 1,259,536 -0.00(-0.50%)
Sep 27, 2019 0.8700 0.9200 0.8583 0.8744 1,453,600 +0.01(+1.67%)
Sep 26, 2019 0.9200 0.9300 0.8200 0.8600 2,136,309 -0.07(-7.53%)
Sep 25, 2019 0.9500 0.9900 0.9200 0.9300 1,992,071 -0.04(-4.12%)
Sep 24, 2019 1.030 1.040 0.9500 0.9700 1,320,013 -0.07(-6.73%)
Sep 23, 2019 1.000 1.060 1.000 1.040 1,747,623 +0.03(+2.97%)
Sep 20, 2019 1.000 1.080 0.9000 1.010 7,819,900 +0.00(+0.00%)
Sep 19, 2019 1.090 1.140 1.000 1.010 1,991,293 -0.08(-7.34%)
Sep 18, 2019 1.120 1.160 1.080 1.090 1,076,915 -0.05(-4.39%)
Sep 17, 2019 1.160 1.170 1.100 1.140 1,126,214 +0.00(+0.00%)
Sep 16, 2019 1.080 1.150 1.020 1.140 1,879,004 +0.09(+8.57%)
Sep 13, 2019 1.140 1.190 1.000 1.050 1,871,300 -0.10(-8.70%)
Sep 12, 2019 1.250 1.250 1.050 1.150 2,195,534 -0.04(-3.36%)
Sep 11, 2019 1.050 1.230 1.050 1.190 4,200,702 +0.17(+16.67%)
Sep 10, 2019 0.8400 1.030 0.8400 1.020 5,169,875 +0.17(+20.00%)
Sep 09, 2019 0.8200 0.8500 0.8100 0.8500 1,640,190 +0.04(+5.08%)
Sep 06, 2019 0.7853 0.8500 0.7701 0.8089 1,646,500 +0.02(+2.99%)
Sep 05, 2019 0.7602 0.7980 0.7500 0.7854 1,081,597 +0.03(+3.96%)
Sep 04, 2019 0.7501 0.7997 0.7501 0.7555 559,188 +0.01(+1.83%)
Sep 03, 2019 0.8000 0.8126 0.7200 0.7419 1,378,674 -0.06(-7.32%)
Aug 30, 2019 0.7773 0.8100 0.7598 0.8005 1,074,200 +0.03(+3.72%)
Aug 29, 2019 0.7900 0.7950 0.7531 0.7718 679,873 +0.00(+0.23%)
Aug 28, 2019 0.7000 0.7800 0.7000 0.7700 878,680 +0.04(+5.48%)
Aug 27, 2019 0.8200 0.8200 0.7200 0.7300 1,551,190 -0.08(-9.88%)
Aug 26, 2019 0.7800 0.8300 0.7400 0.8100 1,220,612 +0.07(+9.37%)
Aug 23, 2019 0.8300 0.8399 0.7406 0.7406 1,631,400 -0.09(-10.85%)
Aug 22, 2019 0.8400 0.8498 0.8138 0.8307 651,331 -0.01(-1.11%)
Aug 21, 2019 0.8600 0.8800 0.8100 0.8400 1,288,662 -0.02(-2.45%)
Aug 20, 2019 0.8194 0.8800 0.8025 0.8611 1,194,400 +0.04(+5.01%)
Aug 19, 2019 0.8024 0.8500 0.7814 0.8200 1,893,740 +0.04(+4.94%)
Aug 16, 2019 0.7200 0.8110 0.7010 0.7814 2,455,400 +0.07(+10.04%)
Aug 15, 2019 0.6900 0.7400 0.6670 0.7101 1,762,127 +0.03(+5.09%)
Aug 14, 2019 0.7600 0.7700 0.6700 0.6757 4,564,862 -0.09(-12.25%)
Aug 13, 2019 0.8000 0.8000 0.7500 0.7700 2,015,081 -0.02(-2.53%)
Aug 12, 2019 0.8500 0.8500 0.7200 0.7900 2,924,706 -0.04(-4.83%)
Aug 09, 2019 0.9296 0.9300 0.8300 0.8301 2,834,000 -0.10(-10.74%)
Aug 08, 2019 0.9500 0.9600 0.8500 0.9300 4,411,432 -0.01(-1.06%)
Aug 07, 2019 1.000 1.020 0.9200 0.9400 4,576,696 -0.29(-23.58%)
Aug 06, 2019 1.130 1.250 1.070 1.230 3,940,751 +0.10(+8.85%)
Aug 05, 2019 1.160 1.200 1.120 1.130 2,118,066 -0.08(-6.61%)
Aug 02, 2019 1.220 1.270 1.170 1.210 2,787,800 -0.02(-1.63%)
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.