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 30, 2018 8.410 8.510 8.220 8.300 1,406,879 -0.12(-1.43%)
Apr 27, 2018 8.210 8.430 8.035 8.420 2,576,179 +0.21(+2.56%)
Apr 26, 2018 8.490 8.500 8.117 8.210 1,751,336 -0.31(-3.64%)
Apr 25, 2018 8.490 8.630 8.350 8.520 2,465,821 +0.06(+0.71%)
Apr 24, 2018 8.410 8.610 8.200 8.460 2,020,272 +0.13(+1.56%)
Apr 23, 2018 8.270 8.350 7.880 8.330 2,135,722 +0.05(+0.60%)
Apr 20, 2018 8.460 8.570 8.230 8.280 1,965,253 -0.21(-2.47%)
Apr 19, 2018 8.930 8.970 8.460 8.490 2,647,096 -0.47(-5.25%)
Apr 18, 2018 8.780 8.995 8.780 8.960 1,676,160 +0.18(+2.05%)
Apr 17, 2018 8.560 9.000 8.560 8.780 2,277,573 +0.21(+2.45%)
Apr 16, 2018 8.270 8.665 8.160 8.570 1,737,575 +0.30(+3.63%)
Apr 13, 2018 8.130 8.420 8.130 8.270 1,663,953 +0.16(+1.97%)
Apr 12, 2018 8.820 8.820 8.030 8.110 3,858,524 -0.76(-8.57%)
Apr 11, 2018 8.560 8.915 8.420 8.870 2,849,743 +0.17(+1.95%)
Apr 10, 2018 8.150 8.710 7.910 8.700 4,444,021 +0.61(+7.54%)
Apr 09, 2018 7.790 8.085 7.720 8.090 3,688,486 +0.37(+4.79%)
Apr 06, 2018 7.720 2,119,997 -0.05(-0.64%)
Apr 05, 2018 7.890 8.040 7.600 7.770 3,382,630 -0.11(-1.40%)
Apr 04, 2018 7.090 8.220 7.020 7.880 4,830,060 +0.63(+8.69%)
Apr 03, 2018 7.050 7.430 7.020 7.250 2,012,768 +0.23(+3.28%)
Apr 02, 2018 7.360 7.550 7.000 7.020 2,101,714 -0.40(-5.39%)
Mar 29, 2018 7.420 7.420 7.420 0 +0.18(+2.49%)
Mar 28, 2018 7.140 7.350 7.020 7.240 1,566,502 +0.07(+0.98%)
Mar 27, 2018 7.110 7.340 7.060 7.170 3,031,422 +0.13(+1.85%)
Mar 26, 2018 7.030 7.170 6.901 7.040 1,648,941 +0.11(+1.59%)
Mar 23, 2018 6.890 7.060 6.820 6.930 1,774,674 -0.02(-0.29%)
Mar 22, 2018 7.030 7.090 6.823 6.950 1,929,973 -0.15(-2.11%)
Mar 21, 2018 6.930 7.250 6.870 7.100 2,149,677 +0.15(+2.16%)
Mar 20, 2018 7.000 7.130 6.750 6.950 2,735,852 -0.05(-0.71%)
Mar 19, 2018 7.540 7.555 6.900 7.000 4,933,657 -0.65(-8.50%)
Mar 16, 2018 7.570 7.650 7.360 7.650 6,557,799 +0.06(+0.79%)
Mar 15, 2018 7.950 8.030 7.490 7.590 2,326,795 -0.32(-4.05%)
Mar 14, 2018 7.840 7.970 7.710 7.910 3,960,767 +0.08(+1.02%)
Mar 13, 2018 7.780 8.050 7.610 7.830 3,978,397 -0.20(-2.49%)
Mar 12, 2018 8.150 8.230 7.770 8.030 3,553,069 -0.19(-2.31%)
Mar 09, 2018 8.270 8.450 8.115 8.220 2,128,595 -0.06(-0.72%)
Mar 08, 2018 7.960 8.310 7.960 8.280 2,484,344 +0.23(+2.86%)
Mar 07, 2018 8.480 8.050 3,875,033 +0.17(+2.16%)
Mar 06, 2018 7.380 7.910 7.350 7.880 3,610,089 +0.50(+6.78%)
Mar 05, 2018 7.000 7.635 7.000 7.380 4,672,169 +0.38(+5.43%)
Mar 02, 2018 7.060 7.310 7.000 7.000 6,826,481 -0.16(-2.23%)
Mar 01, 2018 6.920 7.320 6.860 7.160 5,466,109 +0.13(+1.85%)
Feb 28, 2018 7.000 7.500 6.650 7.030 18,848,904 -2.21(-23.92%)
Feb 27, 2018 9.170 9.590 9.040 9.240 3,075,195 +0.00(+0.00%)
Feb 26, 2018 9.180 9.350 8.781 9.240 2,248,762 +0.14(+1.54%)
Feb 23, 2018 8.200 9.120 8.080 9.100 2,840,620 +1.04(+12.90%)
Feb 22, 2018 8.740 8.860 7.970 8.060 3,050,025 -0.70(-7.99%)
Feb 21, 2018 8.700 8.980 8.660 8.760 1,331,109 +0.04(+0.46%)
Feb 20, 2018 9.220 9.340 8.581 8.720 2,276,860 -0.50(-5.42%)
Feb 16, 2018 9.220 9.220 9.220 0 +0.33(+3.71%)
Feb 15, 2018 8.500 9.030 8.430 8.890 3,142,607 +0.66(+8.02%)
Feb 14, 2018 7.900 8.380 7.760 8.230 2,312,753 +0.33(+4.18%)
Feb 13, 2018 7.690 8.110 7.510 7.900 2,445,155 +0.26(+3.40%)
Feb 12, 2018 6.860 7.710 6.850 7.640 2,608,557 +0.83(+12.19%)
Feb 09, 2018 7.270 7.280 6.650 6.810 3,617,594 -0.34(-4.76%)
Feb 08, 2018 7.700 7.780 7.130 7.150 2,594,590 -0.52(-6.78%)
Feb 07, 2018 7.780 7.790 7.645 7.670 1,463,473 -0.11(-1.41%)
Feb 06, 2018 7.600 7.950 7.550 7.780 1,974,621 +0.00(+0.00%)
Feb 05, 2018 7.750 8.100 7.611 7.780 2,269,627 -0.06(-0.77%)
Feb 02, 2018 7.990 9.080 7.750 7.840 5,577,321 -0.24(-2.97%)
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.