$6.87 -0.16 (%) Frontier Communications Corporation - NASDAQ

Apr. 27, 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
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
3/10/20157.387.397.277.2913,430,931
3/9/20157.597.617.507.5514,179,731
3/6/20157.727.767.497.5713,554,920
3/5/20157.827.897.777.826,801,093
3/4/20157.977.977.747.778,903,614
3/3/20157.957.997.907.959,477,989
3/2/20157.948.027.907.958,235,892
2/27/20157.988.057.947.9811,877,147
2/26/20157.958.077.888.006,489,814
2/25/20158.058.127.847.9512,053,578
2/24/20158.108.217.978.0213,613,308
2/23/20158.308.318.108.169,386,221
2/20/20158.168.368.098.3018,285,889
2/19/20158.068.217.928.1913,006,829
2/18/20158.318.348.128.1814,342,095
2/17/20158.358.468.318.4210,624,234
2/13/20158.318.418.318.388,946,274
2/12/20158.288.418.258.3716,180,142
2/11/20158.268.318.228.2914,233,581
2/10/20158.068.417.998.2632,582,959
2/9/20157.918.107.888.0918,202,515
2/6/20158.008.107.397.9371,368,350
2/5/20157.717.907.447.7037,555,684
2/4/20157.307.397.267.2812,273,846
2/3/20157.147.547.127.3423,070,123
2/2/20156.757.176.747.1521,296,116
1/30/20156.646.776.616.728,873,557
1/29/20156.676.746.616.714,465,521
1/28/20156.806.866.666.6812,442,130
1/27/20156.836.866.776.7710,758,248
1/26/20156.876.916.776.914,224,871
1/23/20156.876.946.836.864,709,166
1/22/20156.846.876.706.857,396,636
1/21/20156.826.886.756.796,544,781
1/20/20156.856.896.786.855,530,975
1/16/20156.736.836.686.834,973,279
1/15/20156.756.806.706.718,092,384
1/14/20156.716.746.606.696,306,493
1/13/20156.786.846.676.769,259,070
1/12/20156.616.766.566.759,890,562
1/9/20156.596.616.476.495,502,325
1/8/20156.506.616.466.608,945,940
1/7/20156.466.536.436.497,543,248
1/6/20156.536.556.366.449,354,557
1/5/20156.626.676.436.508,762,212
1/2/20156.686.756.586.644,904,560
12/31/20146.706.836.646.676,493,368
12/30/20146.736.796.646.666,359,654
12/29/20146.836.876.746.774,237,268
12/26/20146.816.866.766.833,066,124
12/24/20146.786.856.716.763,007,911
12/23/20146.856.866.766.786,635,227
12/22/20146.686.876.686.797,832,253
12/19/20146.746.856.696.7223,241,205
12/18/20146.606.756.576.7413,219,484
12/17/20146.386.576.366.5511,911,233
12/16/20146.316.536.306.3610,358,981
12/15/20146.286.326.176.3010,887,128
12/12/20146.606.686.166.2617,638,398
12/11/20146.436.636.416.5411,183,803
12/10/20146.506.546.386.4513,015,488
12/9/20146.506.646.356.6013,769,238
12/8/20146.856.896.536.5412,991,050
12/5/20146.886.946.856.904,809,790
12/4/20146.956.986.826.918,676,628
12/3/20147.007.066.936.958,062,716
12/2/20146.957.046.947.036,874,314
12/1/20147.047.126.936.955,873,058
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center