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, 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%)
Jan 02, 2020 0.9100 0.9300 0.7800 0.7900 1,717,458 -0.10(-11.20%)
Dec 31, 2019 1.000 1.000 0.8896 0.8896 3,545,200 -0.08(-8.29%)
Dec 30, 2019 0.7600 0.9700 0.7500 0.9700 7,470,590 +0.22(+29.33%)
Dec 27, 2019 0.7250 0.7620 0.7200 0.7500 4,798,900 +0.03(+4.17%)
Dec 26, 2019 0.6900 0.7300 0.6700 0.7200 3,254,459 +0.04(+5.88%)
Dec 24, 2019 0.6800 0.6900 0.6700 0.6800 1,117,100 +0.01(+0.85%)
Dec 23, 2019 0.6500 0.6900 0.6500 0.6743 3,407,335 +0.04(+6.51%)
Dec 20, 2019 0.6400 0.6700 0.6300 0.6331 24,470,800 -0.00(-0.58%)
Dec 19, 2019 0.6102 0.6398 0.6010 0.6368 2,300,692 +0.01(+1.08%)
Dec 18, 2019 0.6250 0.6300 0.6040 0.6300 2,607,522 -0.01(-1.56%)
Dec 17, 2019 0.6400 0.6500 0.6200 0.6400 1,960,268 -0.02(-2.39%)
Dec 16, 2019 0.6673 0.6731 0.6200 0.6557 2,384,082 -0.02(-3.35%)
Dec 13, 2019 0.6500 0.7000 0.6400 0.6784 883,800 +0.02(+3.27%)
Dec 12, 2019 0.6408 0.6600 0.6300 0.6569 757,614 +0.01(+1.75%)
Dec 11, 2019 0.6600 0.6861 0.6300 0.6456 1,231,619 -0.02(-3.34%)
Dec 10, 2019 0.6913 0.7000 0.6500 0.6679 871,962 -0.03(-4.94%)
Dec 09, 2019 0.6900 0.7200 0.6900 0.7026 643,984 +0.01(+1.43%)
Dec 06, 2019 0.6603 0.7099 0.6500 0.6927 913,600 +0.02(+3.39%)
Dec 05, 2019 0.6700 0.6800 0.6400 0.6700 648,034 +0.00(+0.00%)
Dec 04, 2019 0.6900 0.7200 0.6700 0.6700 1,326,212 +0.02(+3.08%)
Dec 03, 2019 0.6400 0.6700 0.6400 0.6500 713,486 -0.02(-2.99%)
Dec 02, 2019 0.6600 0.6800 0.6400 0.6700 1,012,018 -0.00(-0.73%)
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%)
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.