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 (%)
Jan 31, 2019 1.990 2.050 1.930 2.000 2,684,335 +0.05(+2.56%)
Jan 30, 2019 1.850 1.970 1.810 1.950 3,355,092 +0.10(+5.41%)
Jan 29, 2019 1.930 1.990 1.840 1.850 4,130,795 -0.07(-3.65%)
Jan 28, 2019 2.000 2.060 1.920 1.920 4,463,723 -0.06(-3.03%)
Jan 25, 2019 2.120 2.190 1.970 1.980 7,175,800 -0.12(-5.71%)
Jan 24, 2019 2.220 2.230 1.980 2.100 6,381,482 -0.11(-4.98%)
Jan 23, 2019 2.430 2.438 2.180 2.210 3,181,024 -0.18(-7.53%)
Jan 22, 2019 2.610 2.650 2.350 2.390 3,607,462 -0.23(-8.78%)
Jan 18, 2019 2.640 2.710 2.570 2.620 1,681,700 -0.02(-0.76%)
Jan 17, 2019 2.620 2.640 2.535 2.640 2,556,779 +0.00(+0.00%)
Jan 16, 2019 2.590 2.650 2.540 2.640 1,831,594 +0.05(+1.93%)
Jan 15, 2019 2.570 2.680 2.510 2.590 1,645,438 +0.01(+0.39%)
Jan 14, 2019 2.550 2.705 2.550 2.580 1,819,719 -0.03(-1.15%)
Jan 11, 2019 2.500 2.650 2.480 2.610 2,123,200 +0.09(+3.57%)
Jan 10, 2019 2.570 2.630 2.450 2.520 2,165,726 -0.09(-3.45%)
Jan 09, 2019 2.820 2.880 2.520 2.610 4,886,724 -0.21(-7.45%)
Jan 08, 2019 2.500 2.870 2.500 2.820 4,365,362 +0.10(+3.68%)
Jan 07, 2019 2.550 2.805 2.470 2.720 2,913,524 +0.21(+8.37%)
Jan 04, 2019 2.400 2.530 2.390 2.510 2,720,500 +0.17(+7.26%)
Jan 03, 2019 2.450 2.530 2.330 2.340 3,357,345 -0.11(-4.49%)
Jan 02, 2019 2.340 2.580 2.260 2.450 2,546,885 +0.07(+2.94%)
Dec 31, 2018 2.340 2.470 2.220 2.380 3,305,300 +0.06(+2.59%)
Dec 28, 2018 2.220 2.410 2.210 2.320 3,073,000 +0.07(+3.11%)
Dec 27, 2018 2.260 2.330 2.090 2.250 3,180,526 -0.05(-2.17%)
Dec 26, 2018 2.160 2.300 2.010 2.300 4,801,998 +0.13(+5.99%)
Dec 24, 2018 2.190 2.260 2.150 2.170 2,085,100 -0.04(-1.81%)
Dec 21, 2018 2.260 2.440 2.140 2.210 7,035,800 -0.04(-1.78%)
Dec 20, 2018 2.270 2.380 2.090 2.250 4,475,420 -0.03(-1.32%)
Dec 19, 2018 2.470 2.540 2.260 2.280 3,726,284 -0.17(-6.94%)
Dec 18, 2018 2.550 2.610 2.390 2.450 3,304,255 -0.08(-3.16%)
Dec 17, 2018 2.640 2.790 2.520 2.530 3,971,357 -0.11(-4.17%)
Dec 14, 2018 2.700 2.760 2.630 2.640 3,057,200 -0.07(-2.58%)
Dec 13, 2018 2.810 2.870 2.640 2.710 5,122,111 -0.10(-3.56%)
Dec 12, 2018 2.900 2.970 2.790 2.810 4,202,164 -0.05(-1.75%)
Dec 11, 2018 3.020 3.180 2.830 2.860 5,093,491 -0.12(-4.03%)
Dec 10, 2018 3.190 3.210 2.930 2.980 4,215,510 -0.22(-6.88%)
Dec 07, 2018 3.310 3.410 3.180 3.200 2,702,500 -0.13(-3.90%)
Dec 06, 2018 3.410 3.410 3.300 3.330 2,570,297 -0.09(-2.63%)
Dec 04, 2018 3.770 3.795 3.390 3.420 3,094,800 -0.36(-9.52%)
Dec 03, 2018 3.660 3.790 3.590 3.780 3,052,811 +0.21(+5.88%)
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%)
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.