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 (%)
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%)
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.