$4.72 +0.09 (%) Frontier Communications Corporation - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTR historical data

Date Open High Low Close Volume
7/31/20154.614.804.614.7232,936,814
7/30/20154.674.704.604.6310,248,962
7/29/20154.614.694.534.6812,442,822
7/28/20154.574.654.444.6120,123,068
7/27/20154.524.634.194.5925,024,196
7/24/20154.784.804.524.5426,144,709
7/23/20154.784.824.754.7710,214,866
7/22/20154.874.904.784.7917,031,383
7/21/20155.015.024.864.8724,297,576
7/20/20155.175.174.965.0127,376,129
7/17/20155.035.315.025.1441,797,820
7/16/20154.975.044.895.0325,962,881
7/15/20154.924.944.854.8817,538,519
7/14/20154.985.004.904.9318,880,495
7/13/20154.935.004.904.9816,261,987
7/10/20154.854.904.834.9013,331,442
7/9/20154.864.884.794.8124,995,288
7/8/20154.854.884.804.8316,293,533
7/7/20154.924.934.804.8824,315,540
7/6/20154.824.954.814.9236,948,541
7/2/20154.984.984.844.8518,450,513
7/1/20155.005.004.914.9521,374,890
6/30/20155.025.024.934.9527,002,727
6/29/20154.995.044.914.9328,163,730
6/26/20155.085.085.015.0123,194,433
6/25/20155.125.125.035.0816,998,177
6/24/20155.105.125.005.0719,929,752
6/23/20155.045.135.035.0921,571,546
6/22/20155.035.064.975.0217,741,450
6/19/20154.985.054.975.0340,784,188
6/18/20155.005.024.985.0016,583,795
6/17/20155.025.034.954.9819,070,218
6/16/20154.975.024.934.9727,955,556
6/15/20154.954.964.864.8827,438,014
6/12/20154.995.034.954.9621,226,864
6/11/20155.015.024.965.0125,697,794
6/10/20155.055.054.944.9830,980,289
6/9/20155.035.064.934.9652,552,423
6/8/20155.055.104.995.0363,628,101
6/5/20155.075.134.964.97223,165,595
6/4/20155.365.365.005.0085,033,420
6/3/20155.235.525.235.3857,767,287
6/2/20155.075.235.065.1631,492,625
6/1/20155.195.195.055.0812,208,469
5/29/20155.185.205.035.1521,994,087
5/28/20155.305.365.175.1714,017,889
5/27/20155.185.365.045.2839,373,966
5/26/20155.105.154.904.9220,103,182
5/22/20155.345.395.145.1620,584,420
5/21/20155.375.425.315.3410,731,780
5/20/20155.405.435.325.3412,991,320
5/19/20155.565.585.345.3818,677,806
5/18/20155.655.685.545.5613,695,522
5/15/20155.435.655.435.6414,050,678
5/14/20155.485.505.335.4218,443,905
5/13/20155.745.765.445.4631,382,084
5/12/20155.805.845.685.7014,082,894
5/11/20155.986.005.845.8422,028,888
5/8/20156.006.045.976.008,202,318
5/7/20156.036.045.905.9513,640,300
5/6/20156.406.555.935.9439,534,054
5/5/20156.816.876.716.7410,247,859
5/4/20156.906.906.816.875,395,634
5/1/20156.916.916.806.867,079,026
4/30/20156.876.916.816.868,506,667
4/29/20157.007.046.896.915,372,287
4/28/20156.877.026.737.027,715,377
4/27/20157.057.056.876.877,001,752
4/24/20157.077.137.017.034,494,318
4/23/20157.097.177.077.078,227,237
4/22/20157.067.117.037.103,987,393
4/21/20157.047.127.027.063,273,497
4/20/20157.057.097.007.045,822,038
4/17/20157.087.127.017.028,001,495
4/16/20157.227.247.117.156,621,397
4/15/20157.327.357.227.258,044,600
4/14/20157.307.377.287.314,741,887
4/13/20157.417.437.337.334,582,030
4/10/20157.287.507.287.4311,179,251
4/9/20157.317.447.247.3315,611,443
4/8/20157.347.397.247.278,385,722
4/7/20157.407.457.257.254,990,214
4/6/20157.317.357.267.337,256,502
4/2/20157.297.407.277.325,927,462
4/1/20157.117.306.927.2911,612,281
3/31/20157.337.417.057.0513,123,672
3/30/20157.327.387.277.324,483,120
3/27/20157.277.347.227.325,543,073
3/26/20157.297.387.287.286,467,981
3/25/20157.417.457.297.296,625,598
3/24/20157.407.447.377.395,469,258
3/23/20157.407.507.367.407,435,725
3/20/20157.407.477.397.3915,003,938
3/19/20157.507.567.357.398,216,387
3/18/20157.337.607.327.5210,741,227
3/17/20157.307.437.307.398,816,687
3/16/20157.297.367.277.3610,511,262
3/13/20157.317.387.277.2817,359,582
3/12/20157.427.477.337.369,792,716
3/11/20157.297.447.257.3612,106,502
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!