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 (%)
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%)
Jun 03, 2019 1.870 1.880 1.820 1.880 1,137,127 +0.00(+0.00%)
May 31, 2019 1.860 1.900 1.820 1.880 3,083,300 +0.00(+0.00%)
May 30, 2019 1.870 1.910 1.860 1.880 3,369,650 +0.03(+1.62%)
May 29, 2019 2.160 2.170 1.830 1.850 7,272,345 +0.12(+6.94%)
May 28, 2019 1.800 1.820 1.660 1.730 2,455,339 -0.04(-2.26%)
May 24, 2019 1.800 1.830 1.760 1.770 1,526,300 -0.01(-0.56%)
May 23, 2019 1.940 1.950 1.750 1.780 4,439,072 -0.15(-7.77%)
May 22, 2019 2.090 2.090 1.920 1.930 1,963,282 -0.10(-4.93%)
May 21, 2019 1.970 2.090 1.940 2.030 2,911,424 +0.06(+3.05%)
May 20, 2019 1.920 1.980 1.910 1.970 2,535,798 +0.05(+2.60%)
May 17, 2019 2.000 2.035 1.910 1.920 2,757,200 -0.10(-4.95%)
May 16, 2019 2.090 2.090 2.000 2.020 2,004,840 -0.04(-1.94%)
May 15, 2019 2.100 2.100 2.040 2.060 1,831,699 -0.02(-0.96%)
May 14, 2019 2.030 2.110 2.020 2.080 1,906,993 +0.05(+2.46%)
May 13, 2019 2.050 2.060 2.000 2.030 3,379,079 -0.05(-2.40%)
May 10, 2019 2.130 2.170 2.070 2.080 2,486,600 -0.09(-4.15%)
May 09, 2019 2.170 2.170 2.060 2.170 2,084,063 +0.00(+0.00%)
May 08, 2019 2.110 2.190 2.100 2.170 2,691,005 +0.07(+3.33%)
May 07, 2019 2.100 2.190 2.080 2.100 3,048,736 -0.02(-0.94%)
May 06, 2019 2.080 2.150 2.040 2.120 2,785,745 +0.06(+2.91%)
May 03, 2019 2.140 2.140 2.020 2.060 3,277,600 -0.03(-1.44%)
May 02, 2019 2.200 2.220 2.060 2.090 4,216,445 -0.12(-5.43%)
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.