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, 2018 8.070 8.400 7.950 8.190 3,029,093 +0.12(+1.49%)
Jan 30, 2018 8.020 8.130 8.020 8.070 1,897,737 +0.02(+0.25%)
Jan 29, 2018 8.250 8.390 8.020 8.050 1,649,805 -0.21(-2.54%)
Jan 26, 2018 8.390 8.480 8.190 8.260 2,099,686 -0.03(-0.36%)
Jan 25, 2018 8.250 8.310 8.120 8.290 1,479,508 +0.08(+0.97%)
Jan 24, 2018 8.140 8.410 8.100 8.210 2,081,789 +0.12(+1.48%)
Jan 23, 2018 8.570 8.815 8.070 8.090 2,552,359 -0.44(-5.16%)
Jan 22, 2018 7.740 8.600 7.720 8.530 4,409,569 +0.76(+9.78%)
Jan 19, 2018 7.230 7.863 7.010 7.770 3,660,842 +0.56(+7.77%)
Jan 18, 2018 7.350 7.400 7.180 7.210 2,578,155 -0.21(-2.83%)
Jan 17, 2018 7.830 7.976 7.410 7.420 2,849,161 -0.40(-5.12%)
Jan 16, 2018 8.400 8.440 7.780 7.820 2,952,158 -0.48(-5.78%)
Jan 12, 2018 8.300 8.300 8.300 0 +0.58(+7.51%)
Jan 11, 2018 7.430 7.970 7.430 7.720 3,841,740 +0.29(+3.90%)
Jan 10, 2018 7.060 7.450 7.010 7.430 2,124,869 +0.30(+4.21%)
Jan 09, 2018 7.340 7.750 7.120 7.130 3,558,448 -0.21(-2.86%)
Jan 08, 2018 7.190 7.430 7.100 7.340 1,886,171 +0.09(+1.24%)
Jan 05, 2018 7.320 7.435 7.180 7.250 1,628,985 -0.09(-1.23%)
Jan 04, 2018 7.170 7.400 7.000 7.340 2,157,755 +0.12(+1.66%)
Jan 03, 2018 7.350 7.460 7.160 7.220 1,828,152 -0.05(-0.69%)
Jan 02, 2018 6.790 7.320 6.728 7.270 3,624,612 +0.51(+7.54%)
Dec 29, 2017 6.760 6.760 6.760 0 -0.07(-1.02%)
Dec 28, 2017 6.790 7.040 6.650 6.830 3,450,075 +0.02(+0.29%)
Dec 27, 2017 6.940 7.000 6.650 6.810 3,127,889 -0.15(-2.16%)
Dec 26, 2017 6.920 7.230 6.920 6.960 2,482,698 -0.02(-0.29%)
Dec 22, 2017 7.040 7.100 6.810 6.980 3,252,319 -0.13(-1.83%)
Dec 21, 2017 7.350 7.420 7.090 7.110 3,643,275 -0.23(-3.13%)
Dec 20, 2017 7.480 7.610 7.240 7.340 3,637,093 -0.10(-1.34%)
Dec 19, 2017 8.190 8.260 7.320 7.440 4,604,660 -0.76(-9.27%)
Dec 18, 2017 8.080 8.590 8.000 8.200 4,555,028 +0.12(+1.49%)
Dec 15, 2017 8.330 8.856 7.890 8.080 10,252,460 -0.61(-7.02%)
Dec 14, 2017 9.520 9.649 8.315 8.690 7,290,758 -0.91(-9.48%)
Dec 13, 2017 9.525 9.995 9.431 9.600 6,140,314 +0.14(+1.49%)
Dec 12, 2017 9.553 9.760 9.167 9.459 4,949,373 -0.01(-0.10%)
Dec 11, 2017 9.336 9.882 9.327 9.468 4,997,763 +0.29(+3.18%)
Dec 08, 2017 8.696 9.647 8.649 9.176 5,028,628 +0.56(+6.56%)
Dec 07, 2017 8.311 8.772 8.282 8.612 2,999,685 +0.35(+4.21%)
Dec 06, 2017 8.442 8.593 8.160 8.264 3,315,173 -0.30(-3.52%)
Dec 05, 2017 8.659 8.800 8.113 8.565 19,063,060 -0.09(-1.09%)
Dec 04, 2017 8.188 8.800 8.179 8.659 5,399,319 +0.61(+7.60%)
Dec 01, 2017 7.944 8.160 7.784 8.047 2,898,619 +0.05(+0.59%)
Nov 30, 2017 7.934 8.395 7.821 8.000 5,802,512 +0.08(+1.07%)
Nov 29, 2017 7.464 7.991 7.454 7.915 4,641,537 +0.45(+6.05%)
Nov 28, 2017 7.153 7.482 7.046 7.464 2,316,172 +0.30(+4.21%)
Nov 27, 2017 6.918 7.341 6.729 7.162 2,226,470 +0.15(+2.15%)
Nov 24, 2017 7.529 7.529 5.722 7.012 5,934,317 -0.42(-5.70%)
Nov 22, 2017 6.701 7.506 6.664 7.435 4,280,335 +0.77(+11.58%)
Nov 21, 2017 6.871 7.016 6.551 6.664 3,161,759 -0.14(-2.07%)
Nov 20, 2017 6.588 7.059 6.588 6.805 4,496,844 +0.25(+3.88%)
Nov 17, 2017 6.287 6.598 6.240 6.551 3,663,785 +0.28(+4.50%)
Nov 16, 2017 6.306 6.630 6.249 6.268 3,538,362 +0.00(+0.00%)
Nov 15, 2017 5.976 6.372 5.882 6.268 2,957,653 +0.19(+3.10%)
Nov 14, 2017 6.494 6.550 5.892 6.080 4,672,849 -0.47(-7.18%)
Nov 13, 2017 6.504 6.588 6.400 6.551 3,629,953 +0.18(+2.81%)
Nov 10, 2017 6.955 7.106 6.326 6.372 8,512,539 -1.12(-14.95%)
Nov 09, 2017 7.238 7.765 7.209 7.492 3,691,826 +0.00(+0.00%)
Nov 08, 2017 7.595 7.718 7.398 7.492 1,718,493 -0.15(-1.97%)
Nov 07, 2017 7.595 7.812 7.384 7.642 3,132,879 +0.05(+0.62%)
Nov 06, 2017 6.993 7.633 6.965 7.595 6,605,795 +0.62(+8.91%)
Nov 03, 2017 8.555 8.668 6.927 6.974 10,618,350 -1.67(-19.28%)
Nov 02, 2017 8.452 8.706 8.311 8.640 6,656,270 +0.30(+3.61%)
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.