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 (%)
Mar 29, 2019 2.090 2.090 1.980 1.990 5,036,500 -0.08(-3.86%)
Mar 28, 2019 2.070 2.170 2.060 2.070 3,174,243 +0.01(+0.49%)
Mar 27, 2019 2.220 2.240 2.060 2.060 4,368,279 -0.15(-6.79%)
Mar 26, 2019 2.230 2.300 2.210 2.210 2,586,187 +0.01(+0.45%)
Mar 25, 2019 2.210 2.290 2.120 2.200 2,186,168 +0.00(+0.00%)
Mar 22, 2019 2.440 2.450 2.200 2.200 4,555,100 -0.21(-8.71%)
Mar 21, 2019 2.400 2.520 2.380 2.410 3,305,691 +0.01(+0.42%)
Mar 20, 2019 2.440 2.520 2.390 2.400 3,517,509 -0.02(-0.83%)
Mar 19, 2019 2.550 2.560 2.400 2.420 3,675,071 -0.11(-4.35%)
Mar 18, 2019 2.450 2.570 2.440 2.530 2,866,684 +0.08(+3.27%)
Mar 15, 2019 2.600 2.610 2.410 2.450 5,641,800 -0.14(-5.41%)
Mar 14, 2019 2.730 2.740 2.590 2.590 2,772,500 -0.10(-3.72%)
Mar 13, 2019 2.690 2.770 2.650 2.690 2,987,962 +0.05(+1.89%)
Mar 12, 2019 2.640 2.720 2.610 2.640 3,509,882 +0.04(+1.54%)
Mar 11, 2019 2.710 2.720 2.570 2.600 3,342,174 -0.09(-3.35%)
Mar 08, 2019 2.720 2.730 2.620 2.690 1,776,100 -0.05(-1.82%)
Mar 07, 2019 2.760 2.800 2.700 2.740 2,967,844 -0.02(-0.72%)
Mar 06, 2019 2.960 2.960 2.740 2.760 4,301,386 -0.21(-7.07%)
Mar 05, 2019 3.070 3.080 2.870 2.970 4,651,801 -0.10(-3.26%)
Mar 04, 2019 3.160 3.190 2.920 3.070 5,924,641 -0.05(-1.60%)
Mar 01, 2019 3.110 3.180 3.010 3.120 4,623,400 +0.07(+2.30%)
Feb 28, 2019 3.050 3.140 2.860 3.050 13,072,038 +0.09(+3.04%)
Feb 27, 2019 2.820 3.500 2.820 2.960 30,041,396 +0.45(+17.93%)
Feb 26, 2019 2.420 2.550 2.380 2.510 5,931,743 +0.08(+3.29%)
Feb 25, 2019 2.560 2.570 2.390 2.430 6,502,889 -0.12(-4.71%)
Feb 22, 2019 2.580 2.600 2.450 2.550 3,466,600 -0.03(-1.16%)
Feb 21, 2019 2.660 2.690 2.460 2.580 5,110,627 -0.11(-4.09%)
Feb 20, 2019 2.810 2.860 2.570 2.690 5,762,767 -0.06(-2.18%)
Feb 19, 2019 2.610 2.820 2.510 2.750 5,931,034 +0.10(+3.77%)
Feb 15, 2019 2.400 2.690 2.380 2.650 6,832,200 +0.28(+11.81%)
Feb 14, 2019 2.310 2.380 2.230 2.370 2,548,359 +0.04(+1.72%)
Feb 13, 2019 2.290 2.430 2.270 2.330 4,658,288 +0.08(+3.56%)
Feb 12, 2019 2.100 2.260 2.100 2.250 4,366,677 +0.16(+7.66%)
Feb 11, 2019 1.980 2.100 1.950 2.090 3,570,036 +0.13(+6.63%)
Feb 08, 2019 1.930 1.990 1.900 1.960 4,473,900 +0.04(+2.08%)
Feb 07, 2019 2.020 2.030 1.900 1.920 5,404,579 -0.07(-3.52%)
Feb 06, 2019 2.080 2.230 1.970 1.990 10,521,639 -0.11(-5.24%)
Feb 05, 2019 2.170 2.200 1.950 2.100 6,815,359 -0.03(-1.41%)
Feb 04, 2019 2.050 2.160 2.050 2.130 2,072,934 +0.08(+3.90%)
Feb 01, 2019 1.990 2.075 1.990 2.050 2,319,400 +0.05(+2.50%)
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%)
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.