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 (%)
Feb 28, 2020 0.5000 0.6000 0.5000 0.5410 3,209,300 +0.03(+6.90%)
Feb 27, 2020 0.5200 0.5580 0.5001 0.5061 1,358,958 -0.02(-4.51%)
Feb 26, 2020 0.5500 0.5600 0.5100 0.5300 1,154,106 -0.02(-3.86%)
Feb 25, 2020 0.5800 0.5800 0.5500 0.5513 909,468 -0.03(-4.95%)
Feb 24, 2020 0.5896 0.5999 0.5698 0.5800 987,419 -0.02(-3.33%)
Feb 21, 2020 0.6199 0.6300 0.5805 0.6000 1,578,100 +0.00(+0.00%)
Feb 20, 2020 0.5900 0.6200 0.5700 0.6000 1,440,529 +0.03(+5.30%)
Feb 19, 2020 0.6000 0.6200 0.5698 0.5698 1,284,418 -0.03(-4.24%)
Feb 18, 2020 0.5705 0.5990 0.5668 0.5950 1,330,246 +0.02(+4.15%)
Feb 14, 2020 0.5700 0.5870 0.5643 0.5713 681,900 +0.00(+0.23%)
Feb 13, 2020 0.5900 0.6000 0.5600 0.5700 981,259 -0.02(-3.14%)
Feb 12, 2020 0.6000 0.6000 0.5801 0.5885 651,965 +0.01(+1.47%)
Feb 11, 2020 0.5700 0.6000 0.5500 0.5800 1,136,479 +0.02(+3.20%)
Feb 10, 2020 0.5570 0.5698 0.5500 0.5620 829,385 +0.00(+0.36%)
Feb 07, 2020 0.5459 0.5600 0.5402 0.5600 510,900 +0.00(+0.00%)
Feb 06, 2020 0.5705 0.5773 0.5335 0.5600 1,383,586 +0.00(+0.00%)
Feb 05, 2020 0.5700 0.6200 0.5600 0.5600 1,934,486 -0.01(-1.06%)
Feb 04, 2020 0.5750 0.5750 0.5460 0.5660 1,208,453 +0.00(+0.19%)
Feb 03, 2020 0.5700 0.5750 0.5484 0.5649 813,156 +0.01(+2.39%)
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%)
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.