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 29, 2019 0.6619 0.6749 0.6400 0.6749 578,700 +0.02(+3.35%)
Nov 27, 2019 0.6700 0.6759 0.6300 0.6530 852,900 +0.01(+0.86%)
Nov 26, 2019 0.6753 0.6753 0.6300 0.6474 2,318,528 -0.04(-6.04%)
Nov 25, 2019 0.7000 0.7000 0.6300 0.6890 1,671,819 +0.02(+2.84%)
Nov 22, 2019 0.5800 0.6900 0.5700 0.6700 2,449,300 +0.09(+16.00%)
Nov 21, 2019 0.5789 0.6000 0.5150 0.5776 2,061,869 -0.00(-0.59%)
Nov 20, 2019 0.6025 0.6107 0.5800 0.5810 1,469,600 -0.02(-3.97%)
Nov 19, 2019 0.6800 0.6899 0.6000 0.6050 3,048,219 -0.08(-12.32%)
Nov 18, 2019 0.7200 0.7300 0.6700 0.6900 1,748,760 -0.05(-6.58%)
Nov 15, 2019 0.7386 0.7600 0.7200 0.7386 1,215,400 +0.00(+0.01%)
Nov 14, 2019 0.7645 0.7700 0.7260 0.7385 1,067,874 -0.04(-5.32%)
Nov 13, 2019 0.7600 0.7800 0.7400 0.7800 614,616 +0.03(+3.88%)
Nov 12, 2019 0.7957 0.8000 0.7200 0.7509 2,258,538 -0.05(-6.14%)
Nov 11, 2019 0.8000 0.8200 0.7800 0.8000 1,578,621 -0.01(-0.90%)
Nov 08, 2019 0.8443 0.8500 0.7950 0.8073 1,613,900 -0.00(-0.33%)
Nov 07, 2019 0.8600 0.9000 0.8100 0.8100 1,629,661 +0.03(+3.85%)
Nov 06, 2019 0.9000 0.9100 0.7600 0.7800 3,001,353 -0.14(-15.32%)
Nov 05, 2019 0.9782 0.9785 0.8800 0.9211 1,266,015 -0.06(-5.96%)
Nov 04, 2019 0.9900 1.000 0.9500 0.9795 893,345 -0.00(-0.36%)
Nov 01, 2019 0.9200 0.9850 0.9101 0.9830 902,300 +0.07(+8.02%)
Oct 31, 2019 1.030 1.030 0.9000 0.9100 2,039,254 -0.10(-9.90%)
Oct 30, 2019 1.020 1.050 1.000 1.010 839,727 -0.01(-0.98%)
Oct 29, 2019 1.040 1.080 1.010 1.020 916,729 -0.02(-1.92%)
Oct 28, 2019 1.030 1.080 1.030 1.040 618,828 +0.01(+0.97%)
Oct 25, 2019 1.050 1.070 1.030 1.030 457,500 -0.02(-1.90%)
Oct 24, 2019 1.050 1.080 1.050 1.050 350,930 +0.00(+0.00%)
Oct 23, 2019 1.060 1.090 1.040 1.050 1,003,003 +0.00(+0.00%)
Oct 22, 2019 1.010 1.070 1.000 1.050 1,249,964 +0.03(+2.94%)
Oct 21, 2019 1.010 1.030 1.000 1.020 958,552 +0.01(+0.99%)
Oct 18, 2019 0.9800 1.020 0.9700 1.010 465,700 +0.00(+0.00%)
Oct 17, 2019 1.000 1.030 0.9600 1.010 842,444 +0.01(+1.00%)
Oct 16, 2019 1.010 1.040 1.000 1.000 1,133,974 +0.01(+1.01%)
Oct 15, 2019 0.9800 1.020 0.9800 0.9900 696,563 +0.00(+0.00%)
Oct 14, 2019 0.9900 1.010 0.9900 0.9900 551,346 +0.00(+0.36%)
Oct 11, 2019 0.9963 1.020 0.9850 0.9864 678,600 -0.00(-0.36%)
Oct 10, 2019 1.020 1.030 0.9800 0.9900 683,838 -0.02(-1.98%)
Oct 09, 2019 1.050 1.070 0.9800 1.010 922,417 -0.03(-2.88%)
Oct 08, 2019 0.9900 1.110 0.9700 1.040 2,277,608 +0.02(+1.96%)
Oct 07, 2019 0.8700 1.050 0.8700 1.020 2,156,092 +0.13(+14.27%)
Oct 04, 2019 0.8879 0.9000 0.8520 0.8926 508,500 +0.01(+0.93%)
Oct 03, 2019 0.8480 0.9000 0.8300 0.8844 764,840 +0.02(+2.84%)
Oct 02, 2019 0.8400 0.8900 0.8000 0.8600 1,387,066 +0.01(+0.73%)
Oct 01, 2019 0.8737 0.8999 0.8103 0.8538 953,957 -0.02(-1.86%)
Sep 30, 2019 0.8800 0.9200 0.8500 0.8700 1,259,536 -0.00(-0.50%)
Sep 27, 2019 0.8700 0.9200 0.8583 0.8744 1,453,600 +0.01(+1.67%)
Sep 26, 2019 0.9200 0.9300 0.8200 0.8600 2,136,309 -0.07(-7.53%)
Sep 25, 2019 0.9500 0.9900 0.9200 0.9300 1,992,071 -0.04(-4.12%)
Sep 24, 2019 1.030 1.040 0.9500 0.9700 1,320,013 -0.07(-6.73%)
Sep 23, 2019 1.000 1.060 1.000 1.040 1,747,623 +0.03(+2.97%)
Sep 20, 2019 1.000 1.080 0.9000 1.010 7,819,900 +0.00(+0.00%)
Sep 19, 2019 1.090 1.140 1.000 1.010 1,991,293 -0.08(-7.34%)
Sep 18, 2019 1.120 1.160 1.080 1.090 1,076,915 -0.05(-4.39%)
Sep 17, 2019 1.160 1.170 1.100 1.140 1,126,214 +0.00(+0.00%)
Sep 16, 2019 1.080 1.150 1.020 1.140 1,879,004 +0.09(+8.57%)
Sep 13, 2019 1.140 1.190 1.000 1.050 1,871,300 -0.10(-8.70%)
Sep 12, 2019 1.250 1.250 1.050 1.150 2,195,534 -0.04(-3.36%)
Sep 11, 2019 1.050 1.230 1.050 1.190 4,200,702 +0.17(+16.67%)
Sep 10, 2019 0.8400 1.030 0.8400 1.020 5,169,875 +0.17(+20.00%)
Sep 09, 2019 0.8200 0.8500 0.8100 0.8500 1,640,190 +0.04(+5.08%)
Sep 06, 2019 0.7853 0.8500 0.7701 0.8089 1,646,500 +0.02(+2.99%)
Sep 05, 2019 0.7602 0.7980 0.7500 0.7854 1,081,597 +0.03(+3.96%)
Sep 04, 2019 0.7501 0.7997 0.7501 0.7555 559,188 +0.01(+1.83%)
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.