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 (%)
Feb 28, 2018 7.000 7.500 6.650 7.030 18,848,904 -2.21(-23.92%)
Feb 27, 2018 9.170 9.590 9.040 9.240 3,075,195 +0.00(+0.00%)
Feb 26, 2018 9.180 9.350 8.781 9.240 2,248,762 +0.14(+1.54%)
Feb 23, 2018 8.200 9.120 8.080 9.100 2,840,620 +1.04(+12.90%)
Feb 22, 2018 8.740 8.860 7.970 8.060 3,050,025 -0.70(-7.99%)
Feb 21, 2018 8.700 8.980 8.660 8.760 1,331,109 +0.04(+0.46%)
Feb 20, 2018 9.220 9.340 8.581 8.720 2,276,860 -0.50(-5.42%)
Feb 16, 2018 9.220 9.220 9.220 0 +0.33(+3.71%)
Feb 15, 2018 8.500 9.030 8.430 8.890 3,142,607 +0.66(+8.02%)
Feb 14, 2018 7.900 8.380 7.760 8.230 2,312,753 +0.33(+4.18%)
Feb 13, 2018 7.690 8.110 7.510 7.900 2,445,155 +0.26(+3.40%)
Feb 12, 2018 6.860 7.710 6.850 7.640 2,608,557 +0.83(+12.19%)
Feb 09, 2018 7.270 7.280 6.650 6.810 3,617,594 -0.34(-4.76%)
Feb 08, 2018 7.700 7.780 7.130 7.150 2,594,590 -0.52(-6.78%)
Feb 07, 2018 7.780 7.790 7.645 7.670 1,463,473 -0.11(-1.41%)
Feb 06, 2018 7.600 7.950 7.550 7.780 1,974,621 +0.00(+0.00%)
Feb 05, 2018 7.750 8.100 7.611 7.780 2,269,627 -0.06(-0.77%)
Feb 02, 2018 7.990 9.080 7.750 7.840 5,577,321 -0.24(-2.97%)
Feb 01, 2018 8.160 8.245 7.965 8.080 1,677,108 -0.11(-1.34%)
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%)
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.