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 (%)
Aug 31, 2018 5.200 5.200 5.200 0 -0.15(-2.80%)
Aug 30, 2018 5.660 5.710 5.320 5.350 2,670,542 -0.35(-6.14%)
Aug 29, 2018 5.740 5.760 5.560 5.700 2,635,369 -0.03(-0.52%)
Aug 28, 2018 5.650 5.750 5.650 5.730 1,219,057 +0.07(+1.24%)
Aug 27, 2018 5.700 5.780 5.550 5.660 1,839,297 -0.02(-0.35%)
Aug 24, 2018 5.590 5.725 5.590 5.680 1,652,600 +0.06(+1.07%)
Aug 23, 2018 5.620 5.690 5.530 5.620 1,496,313 +0.01(+0.18%)
Aug 22, 2018 5.750 5.780 5.580 5.610 2,176,579 -0.12(-2.09%)
Aug 21, 2018 5.750 5.940 5.700 5.730 2,576,469 +0.00(+0.00%)
Aug 20, 2018 5.340 5.820 5.340 5.730 4,233,087 +0.41(+7.71%)
Aug 17, 2018 5.330 5.480 5.310 5.320 2,598,100 -0.03(-0.56%)
Aug 16, 2018 5.290 5.530 5.260 5.350 2,735,162 +0.05(+0.94%)
Aug 15, 2018 5.420 5.469 5.220 5.300 1,956,474 -0.16(-2.93%)
Aug 14, 2018 5.180 5.500 5.170 5.460 2,716,305 +0.30(+5.81%)
Aug 13, 2018 5.110 5.220 5.100 5.160 1,471,336 +0.02(+0.39%)
Aug 10, 2018 5.230 5.260 5.030 5.140 3,211,600 -0.10(-1.91%)
Aug 09, 2018 5.040 5.440 5.020 5.240 3,586,566 +0.23(+4.59%)
Aug 08, 2018 5.080 5.170 4.970 5.010 3,007,708 -0.09(-1.76%)
Aug 07, 2018 5.470 5.530 5.100 5.100 2,915,459 -0.34(-6.25%)
Aug 06, 2018 5.370 5.480 5.250 5.440 2,750,914 +0.05(+0.93%)
Aug 03, 2018 5.440 5.650 5.215 5.390 3,750,100 -0.10(-1.82%)
Aug 02, 2018 5.030 5.490 5.030 5.490 4,566,841 +0.37(+7.23%)
Aug 01, 2018 4.760 5.200 4.650 5.120 6,611,713 -0.10(-1.92%)
Jul 31, 2018 4.960 5.220 4.860 5.220 4,476,577 +0.31(+6.31%)
Jul 30, 2018 4.850 5.150 4.840 4.910 2,714,444 +0.08(+1.66%)
Jul 27, 2018 5.150 5.195 4.820 4.830 2,995,500 -0.31(-6.03%)
Jul 26, 2018 4.660 5.180 4.660 5.140 6,143,769 +0.44(+9.36%)
Jul 25, 2018 4.870 4.880 4.520 4.700 8,688,282 -0.14(-2.89%)
Jul 24, 2018 4.850 4.614 4.840 3,668,169 +0.22(+4.76%)
Jul 23, 2018 4.720 4.730 4.550 4.620 3,572,294 -0.09(-1.91%)
Jul 20, 2018 4.940 4.940 4.690 4.710 4,343,582 -0.21(-4.27%)
Jul 19, 2018 5.070 5.110 4.910 4.920 3,475,484 -0.15(-2.96%)
Jul 18, 2018 5.000 5.200 5.000 5.070 3,250,471 +0.08(+1.60%)
Jul 17, 2018 4.980 5.170 4.980 4.990 2,237,945 +0.02(+0.40%)
Jul 16, 2018 5.070 5.170 4.970 4.970 2,703,193 -0.09(-1.78%)
Jul 13, 2018 5.120 5.170 5.050 5.060 2,200,151 -0.06(-1.17%)
Jul 12, 2018 5.230 5.340 5.110 5.120 2,572,035 -0.11(-2.10%)
Jul 11, 2018 5.370 5.450 5.190 5.230 2,597,324 -0.15(-2.79%)
Jul 10, 2018 5.420 5.550 5.370 5.380 1,908,858 -0.04(-0.74%)
Jul 09, 2018 5.640 5.670 5.390 5.420 2,944,109 -0.09(-1.63%)
Jul 06, 2018 5.170 5.550 5.158 5.510 3,046,787 +0.31(+5.96%)
Jul 05, 2018 5.220 4.900 5.200 4,241,660 +0.21(+4.21%)
Jul 03, 2018 4.990 4.990 4.990 0 +0.04(+0.81%)
Jul 02, 2018 5.320 5.340 4.920 4.950 4,388,157 -0.41(-7.65%)
Jun 29, 2018 5.310 5.410 5.080 5.360 4,838,397 +0.10(+1.80%)
Jun 28, 2018 5.950 6.020 5.250 5.265 10,252,007 -0.74(-12.25%)
Jun 27, 2018 6.150 6.250 5.990 6.000 4,082,620 -0.16(-2.60%)
Jun 26, 2018 6.190 6.443 6.005 6.160 3,701,088 -0.01(-0.16%)
Jun 25, 2018 6.550 6.600 6.160 6.170 4,188,746 -0.37(-5.66%)
Jun 22, 2018 6.870 6.990 6.320 6.540 6,188,774 -0.16(-2.39%)
Jun 21, 2018 7.310 7.310 6.670 6.700 10,908,901 -0.61(-8.34%)
Jun 20, 2018 7.740 7.780 7.280 7.310 3,139,787 -0.43(-5.56%)
Jun 19, 2018 7.640 7.830 7.590 7.740 1,623,116 +0.04(+0.52%)
Jun 18, 2018 7.610 7.805 7.570 7.700 1,885,182 +0.07(+0.92%)
Jun 15, 2018 7.780 7.530 7.630 2,943,961 -0.21(-2.68%)
Jun 14, 2018 7.590 7.865 7.321 7.840 3,422,763 +0.20(+2.62%)
Jun 13, 2018 7.730 8.150 7.620 7.640 3,023,684 -0.13(-1.67%)
Jun 12, 2018 7.380 7.790 7.379 7.770 3,098,903 +0.39(+5.28%)
Jun 11, 2018 7.350 7.380 7.220 7.380 1,786,551 +0.05(+0.68%)
Jun 08, 2018 7.330 7.380 7.245 7.330 1,723,164 +0.01(+0.14%)
Jun 07, 2018 7.300 7.430 7.240 7.320 3,627,811 +0.00(+0.00%)
Jun 06, 2018 7.730 7.749 7.300 7.320 3,805,528 -0.38(-4.94%)
Jun 05, 2018 7.690 7.710 7.500 7.700 2,431,875 +0.02(+0.26%)
Jun 04, 2018 7.540 7.730 7.500 7.680 2,124,155 +0.19(+2.54%)
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.