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 30, 2019 0.7773 0.8100 0.7598 0.8005 1,074,200 +0.03(+3.72%)
Aug 29, 2019 0.7900 0.7950 0.7531 0.7718 679,873 +0.00(+0.23%)
Aug 28, 2019 0.7000 0.7800 0.7000 0.7700 878,680 +0.04(+5.48%)
Aug 27, 2019 0.8200 0.8200 0.7200 0.7300 1,551,190 -0.08(-9.88%)
Aug 26, 2019 0.7800 0.8300 0.7400 0.8100 1,220,612 +0.07(+9.37%)
Aug 23, 2019 0.8300 0.8399 0.7406 0.7406 1,631,400 -0.09(-10.85%)
Aug 22, 2019 0.8400 0.8498 0.8138 0.8307 651,331 -0.01(-1.11%)
Aug 21, 2019 0.8600 0.8800 0.8100 0.8400 1,288,662 -0.02(-2.45%)
Aug 20, 2019 0.8194 0.8800 0.8025 0.8611 1,194,400 +0.04(+5.01%)
Aug 19, 2019 0.8024 0.8500 0.7814 0.8200 1,893,740 +0.04(+4.94%)
Aug 16, 2019 0.7200 0.8110 0.7010 0.7814 2,455,400 +0.07(+10.04%)
Aug 15, 2019 0.6900 0.7400 0.6670 0.7101 1,762,127 +0.03(+5.09%)
Aug 14, 2019 0.7600 0.7700 0.6700 0.6757 4,564,862 -0.09(-12.25%)
Aug 13, 2019 0.8000 0.8000 0.7500 0.7700 2,015,081 -0.02(-2.53%)
Aug 12, 2019 0.8500 0.8500 0.7200 0.7900 2,924,706 -0.04(-4.83%)
Aug 09, 2019 0.9296 0.9300 0.8300 0.8301 2,834,000 -0.10(-10.74%)
Aug 08, 2019 0.9500 0.9600 0.8500 0.9300 4,411,432 -0.01(-1.06%)
Aug 07, 2019 1.000 1.020 0.9200 0.9400 4,576,696 -0.29(-23.58%)
Aug 06, 2019 1.130 1.250 1.070 1.230 3,940,751 +0.10(+8.85%)
Aug 05, 2019 1.160 1.200 1.120 1.130 2,118,066 -0.08(-6.61%)
Aug 02, 2019 1.220 1.270 1.170 1.210 2,787,800 -0.02(-1.63%)
Aug 01, 2019 1.380 1.380 1.230 1.230 3,188,090 -0.09(-6.82%)
Jul 31, 2019 1.380 1.420 1.320 1.320 1,971,966 -0.04(-2.94%)
Jul 30, 2019 1.320 1.400 1.280 1.360 1,819,319 +0.04(+3.03%)
Jul 29, 2019 1.270 1.360 1.250 1.320 1,651,935 +0.01(+0.76%)
Jul 26, 2019 1.290 1.320 1.250 1.310 1,074,600 +0.03(+2.34%)
Jul 25, 2019 1.330 1.360 1.280 1.280 1,849,540 -0.04(-3.03%)
Jul 24, 2019 1.300 1.330 1.270 1.320 1,525,965 +0.03(+2.33%)
Jul 23, 2019 1.310 1.330 1.280 1.290 714,382 -0.02(-1.53%)
Jul 22, 2019 1.300 1.360 1.280 1.310 1,770,850 +0.00(+0.00%)
Jul 19, 2019 1.350 1.390 1.310 1.310 2,306,800 -0.08(-5.76%)
Jul 18, 2019 1.360 1.430 1.330 1.390 1,335,716 +0.01(+0.72%)
Jul 17, 2019 1.500 1.570 1.370 1.380 3,315,518 -0.17(-10.97%)
Jul 16, 2019 1.680 1.680 1.530 1.550 2,492,444 -0.12(-7.19%)
Jul 15, 2019 1.730 1.730 1.670 1.670 678,102 -0.04(-2.34%)
Jul 12, 2019 1.780 1.780 1.650 1.710 2,316,300 -0.02(-1.16%)
Jul 11, 2019 1.790 1.790 1.720 1.730 998,594 -0.05(-2.81%)
Jul 10, 2019 1.720 1.780 1.660 1.780 2,984,948 +0.08(+4.71%)
Jul 09, 2019 1.710 1.720 1.630 1.700 757,918 -0.01(-0.58%)
Jul 08, 2019 1.780 1.810 1.680 1.710 2,367,745 -0.06(-3.39%)
Jul 05, 2019 1.750 1.810 1.710 1.770 1,040,500 +0.00(+0.00%)
Jul 03, 2019 1.750 1.830 1.750 1.770 1,144,300 -0.01(-0.56%)
Jul 02, 2019 1.730 1.790 1.675 1.780 2,555,150 +0.03(+1.71%)
Jul 01, 2019 1.760 1.790 1.700 1.750 1,940,388 +0.00(+0.00%)
Jun 28, 2019 1.700 1.770 1.640 1.750 4,042,600 +0.05(+2.94%)
Jun 27, 2019 1.600 1.710 1.560 1.700 6,594,771 +0.07(+4.29%)
Jun 26, 2019 1.500 1.630 1.480 1.630 4,581,871 +0.12(+7.95%)
Jun 25, 2019 1.420 1.540 1.350 1.510 4,805,317 +0.06(+4.14%)
Jun 24, 2019 1.420 1.470 1.340 1.450 3,899,807 +0.06(+4.32%)
Jun 21, 2019 1.360 1.440 1.290 1.390 8,604,600 +0.04(+2.96%)
Jun 20, 2019 1.220 1.490 1.220 1.350 6,731,490 +0.14(+11.57%)
Jun 19, 2019 1.320 1.330 1.210 1.210 5,241,721 -0.12(-9.02%)
Jun 18, 2019 1.400 1.430 1.310 1.330 4,678,713 -0.07(-5.00%)
Jun 17, 2019 1.460 1.460 1.390 1.400 2,505,333 -0.06(-4.11%)
Jun 14, 2019 1.510 1.520 1.320 1.460 3,852,500 -0.06(-3.95%)
Jun 13, 2019 1.480 1.540 1.430 1.520 2,415,586 +0.03(+2.01%)
Jun 12, 2019 1.660 1.720 1.470 1.490 5,455,482 -0.20(-11.83%)
Jun 11, 2019 1.780 1.830 1.660 1.690 2,995,622 -0.09(-5.06%)
Jun 10, 2019 1.860 1.860 1.750 1.780 1,515,974 +0.04(+2.30%)
Jun 07, 2019 1.990 1.990 1.720 1.740 5,237,200 -0.24(-12.12%)
Jun 06, 2019 1.980 2.000 1.920 1.980 1,198,364 +0.03(+1.54%)
Jun 05, 2019 2.050 2.050 1.930 1.950 2,550,956 -0.07(-3.47%)
Jun 04, 2019 1.900 2.030 1.850 2.020 3,417,573 +0.14(+7.45%)
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.