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 (%)
Sep 28, 2018 6.440 6.540 6.260 6.490 2,407,700 +0.01(+0.15%)
Sep 27, 2018 6.470 6.680 6.470 6.480 1,349,688 +0.00(+0.00%)
Sep 26, 2018 6.660 6.840 6.450 6.480 2,949,284 -0.19(-2.85%)
Sep 25, 2018 6.450 6.690 6.350 6.670 2,234,960 +0.18(+2.77%)
Sep 24, 2018 6.400 6.520 6.330 6.490 2,365,015 +0.02(+0.31%)
Sep 21, 2018 6.580 6.690 6.430 6.470 10,862,100 -0.13(-1.97%)
Sep 20, 2018 6.480 6.610 6.230 6.600 3,419,868 +0.15(+2.33%)
Sep 19, 2018 6.420 6.580 6.340 6.450 2,920,494 +0.00(+0.00%)
Sep 18, 2018 6.350 6.640 6.200 6.450 3,996,415 +0.07(+1.10%)
Sep 17, 2018 5.750 6.540 5.730 6.380 5,821,927 +0.59(+10.19%)
Sep 14, 2018 5.760 5.850 5.710 5.790 1,909,300 +0.03(+0.52%)
Sep 13, 2018 5.710 5.890 5.660 5.760 1,929,519 +0.08(+1.41%)
Sep 12, 2018 5.540 5.710 5.520 5.680 1,994,070 +0.16(+2.90%)
Sep 11, 2018 5.450 5.620 5.450 5.520 2,096,799 +0.05(+0.91%)
Sep 10, 2018 5.410 5.660 5.320 5.470 3,030,877 +0.07(+1.30%)
Sep 07, 2018 5.220 5.480 5.220 5.400 2,036,200 +0.14(+2.66%)
Sep 06, 2018 5.020 5.410 5.020 5.260 2,654,921 +0.21(+4.16%)
Sep 05, 2018 4.970 5.160 4.960 5.050 2,644,065 -0.01(-0.20%)
Sep 04, 2018 5.150 5.180 4.820 5.060 3,706,232 -0.14(-2.69%)
Aug 31, 2018 5.200 5.200 5.200 0 -0.15(-2.80%)
Aug 30, 2018 5.660 5.710 5.320 5.350 2,670,542 -0.35(-6.14%)
Aug 29, 2018 5.740 5.760 5.560 5.700 2,635,369 -0.03(-0.52%)
Aug 28, 2018 5.650 5.750 5.650 5.730 1,219,057 +0.07(+1.24%)
Aug 27, 2018 5.700 5.780 5.550 5.660 1,839,297 -0.02(-0.35%)
Aug 24, 2018 5.590 5.725 5.590 5.680 1,652,600 +0.06(+1.07%)
Aug 23, 2018 5.620 5.690 5.530 5.620 1,496,313 +0.01(+0.18%)
Aug 22, 2018 5.750 5.780 5.580 5.610 2,176,579 -0.12(-2.09%)
Aug 21, 2018 5.750 5.940 5.700 5.730 2,576,469 +0.00(+0.00%)
Aug 20, 2018 5.340 5.820 5.340 5.730 4,233,087 +0.41(+7.71%)
Aug 17, 2018 5.330 5.480 5.310 5.320 2,598,100 -0.03(-0.56%)
Aug 16, 2018 5.290 5.530 5.260 5.350 2,735,162 +0.05(+0.94%)
Aug 15, 2018 5.420 5.469 5.220 5.300 1,956,474 -0.16(-2.93%)
Aug 14, 2018 5.180 5.500 5.170 5.460 2,716,305 +0.30(+5.81%)
Aug 13, 2018 5.110 5.220 5.100 5.160 1,471,336 +0.02(+0.39%)
Aug 10, 2018 5.230 5.260 5.030 5.140 3,211,600 -0.10(-1.91%)
Aug 09, 2018 5.040 5.440 5.020 5.240 3,586,566 +0.23(+4.59%)
Aug 08, 2018 5.080 5.170 4.970 5.010 3,007,708 -0.09(-1.76%)
Aug 07, 2018 5.470 5.530 5.100 5.100 2,915,459 -0.34(-6.25%)
Aug 06, 2018 5.370 5.480 5.250 5.440 2,750,914 +0.05(+0.93%)
Aug 03, 2018 5.440 5.650 5.215 5.390 3,750,100 -0.10(-1.82%)
Aug 02, 2018 5.030 5.490 5.030 5.490 4,566,841 +0.37(+7.23%)
Aug 01, 2018 4.760 5.200 4.650 5.120 6,611,713 -0.10(-1.92%)
Jul 31, 2018 4.960 5.220 4.860 5.220 4,476,577 +0.31(+6.31%)
Jul 30, 2018 4.850 5.150 4.840 4.910 2,714,444 +0.08(+1.66%)
Jul 27, 2018 5.150 5.195 4.820 4.830 2,995,500 -0.31(-6.03%)
Jul 26, 2018 4.660 5.180 4.660 5.140 6,143,769 +0.44(+9.36%)
Jul 25, 2018 4.870 4.880 4.520 4.700 8,688,282 -0.14(-2.89%)
Jul 24, 2018 4.850 4.614 4.840 3,668,169 +0.22(+4.76%)
Jul 23, 2018 4.720 4.730 4.550 4.620 3,572,294 -0.09(-1.91%)
Jul 20, 2018 4.940 4.940 4.690 4.710 4,343,582 -0.21(-4.27%)
Jul 19, 2018 5.070 5.110 4.910 4.920 3,475,484 -0.15(-2.96%)
Jul 18, 2018 5.000 5.200 5.000 5.070 3,250,471 +0.08(+1.60%)
Jul 17, 2018 4.980 5.170 4.980 4.990 2,237,945 +0.02(+0.40%)
Jul 16, 2018 5.070 5.170 4.970 4.970 2,703,193 -0.09(-1.78%)
Jul 13, 2018 5.120 5.170 5.050 5.060 2,200,151 -0.06(-1.17%)
Jul 12, 2018 5.230 5.340 5.110 5.120 2,572,035 -0.11(-2.10%)
Jul 11, 2018 5.370 5.450 5.190 5.230 2,597,324 -0.15(-2.79%)
Jul 10, 2018 5.420 5.550 5.370 5.380 1,908,858 -0.04(-0.74%)
Jul 09, 2018 5.640 5.670 5.390 5.420 2,944,109 -0.09(-1.63%)
Jul 06, 2018 5.170 5.550 5.158 5.510 3,046,787 +0.31(+5.96%)
Jul 05, 2018 5.220 4.900 5.200 4,241,660 +0.21(+4.21%)
Jul 03, 2018 4.990 4.990 4.990 0 +0.04(+0.81%)
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.