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 (%)
Nov 30, 2018 3.660 3.720 3.460 3.570 5,650,000 -0.10(-2.72%)
Nov 29, 2018 3.730 3.770 3.650 3.670 1,632,619 -0.08(-2.13%)
Nov 28, 2018 3.640 3.780 3.630 3.750 2,242,568 +0.14(+3.88%)
Nov 27, 2018 3.550 3.840 3.540 3.610 3,775,537 +0.05(+1.40%)
Nov 26, 2018 3.630 3.740 3.550 3.560 3,656,126 -0.03(-0.84%)
Nov 23, 2018 3.580 3.670 3.525 3.590 1,015,600 -0.02(-0.55%)
Nov 21, 2018 3.610 3.610 3.610 0 +0.00(+0.00%)
Nov 20, 2018 3.730 3.780 3.490 3.610 3,635,445 -0.20(-5.25%)
Nov 19, 2018 3.880 4.090 3.760 3.810 2,450,091 -0.11(-2.81%)
Nov 16, 2018 3.760 3.960 3.745 3.920 2,908,200 +0.17(+4.53%)
Nov 15, 2018 3.720 3.770 3.520 3.750 4,181,649 +0.03(+0.81%)
Nov 14, 2018 3.960 4.040 3.685 3.720 2,644,747 -0.19(-4.86%)
Nov 13, 2018 3.960 4.100 3.890 3.910 2,682,033 -0.04(-1.01%)
Nov 12, 2018 3.860 4.050 3.810 3.950 2,570,914 +0.08(+2.07%)
Nov 09, 2018 3.960 4.030 3.810 3.870 4,638,700 -0.14(-3.49%)
Nov 08, 2018 4.060 4.160 3.900 4.010 7,771,459 -0.04(-0.99%)
Nov 07, 2018 4.340 4.510 4.020 4.050 10,884,752 -1.21(-23.00%)
Nov 06, 2018 4.980 5.390 4.980 5.260 3,373,598 +0.25(+4.99%)
Nov 05, 2018 5.030 5.150 4.880 5.010 1,944,745 +0.01(+0.20%)
Nov 02, 2018 4.850 5.040 4.840 5.000 1,713,000 +0.17(+3.52%)
Nov 01, 2018 4.880 5.090 4.800 4.830 2,748,859 +0.02(+0.42%)
Oct 31, 2018 4.860 4.900 4.750 4.810 2,737,672 +0.02(+0.42%)
Oct 30, 2018 4.680 4.910 4.600 4.790 2,187,473 +0.11(+2.35%)
Oct 29, 2018 4.520 5.040 4.520 4.680 3,900,646 +0.22(+4.93%)
Oct 26, 2018 4.580 4.630 4.260 4.460 5,216,600 -0.12(-2.62%)
Oct 25, 2018 4.760 4.810 4.580 4.580 4,606,073 -0.08(-1.72%)
Oct 24, 2018 5.220 5.230 4.660 4.660 3,866,138 -0.54(-10.38%)
Oct 23, 2018 5.200 5.270 5.020 5.200 2,777,842 -0.07(-1.33%)
Oct 22, 2018 5.470 5.610 5.260 5.270 2,170,082 -0.21(-3.83%)
Oct 19, 2018 5.420 5.700 5.380 5.480 2,189,800 +0.06(+1.11%)
Oct 18, 2018 5.620 5.700 5.400 5.420 1,669,547 -0.24(-4.24%)
Oct 17, 2018 5.550 5.710 5.320 5.660 1,919,935 +0.11(+1.98%)
Oct 16, 2018 5.360 5.590 5.210 5.550 3,215,937 +0.29(+5.51%)
Oct 15, 2018 5.470 5.520 5.140 5.260 4,064,537 -0.11(-2.05%)
Oct 12, 2018 6.170 6.200 5.350 5.370 5,598,800 -0.53(-8.98%)
Oct 11, 2018 6.770 6.770 5.850 5.900 5,320,346 -0.84(-12.46%)
Oct 10, 2018 6.940 7.250 6.730 6.740 2,637,523 -0.31(-4.40%)
Oct 09, 2018 6.880 7.080 6.850 7.050 2,169,011 +0.15(+2.17%)
Oct 08, 2018 6.830 6.910 6.670 6.900 1,709,059 +0.09(+1.32%)
Oct 05, 2018 7.080 7.130 6.760 6.810 2,065,700 -0.32(-4.49%)
Oct 04, 2018 6.890 7.160 6.810 7.130 3,148,127 +0.25(+3.63%)
Oct 03, 2018 7.100 7.170 6.860 6.880 3,023,706 -0.20(-2.82%)
Oct 02, 2018 6.270 7.100 6.270 7.080 4,881,481 +0.79(+12.56%)
Oct 01, 2018 6.620 6.660 6.250 6.290 1,906,979 -0.20(-3.08%)
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%)
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.