$5.56 -0.08 (%) Frontier Communications Corporation - NASDAQ

Apr. 28, 2016 | 03:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTR historical data

Date Open High Low Close Volume
4/27/20165.625.705.545.639,896,530
4/26/20165.585.625.555.618,752,339
4/25/20165.615.645.515.557,950,234
4/22/20165.545.635.495.6320,710,764
4/21/20165.635.715.525.5517,444,522
4/20/20165.685.755.615.6326,278,744
4/19/20165.465.685.465.6816,708,644
4/18/20165.395.495.365.4615,790,171
4/15/20165.365.425.345.4111,075,624
4/14/20165.385.415.325.389,092,369
4/13/20165.375.375.265.3624,201,987
4/12/20165.275.405.215.3413,576,766
4/11/20165.255.305.185.2415,855,793
4/8/20165.405.415.235.2518,531,372
4/7/20165.315.465.305.3437,902,954
4/6/20165.235.385.215.3611,486,854
4/5/20165.405.435.225.2314,354,873
4/4/20165.505.525.395.4213,072,748
4/1/20165.555.595.415.4717,361,052
3/31/20165.665.725.595.5923,381,753
3/30/20165.505.725.505.6321,837,061
3/29/20165.315.475.265.479,591,396
3/28/20165.275.355.215.308,221,379
3/24/20165.215.285.075.279,465,093
3/23/20165.285.305.205.217,376,954
3/22/20165.255.345.235.317,030,569
3/21/20165.305.405.255.278,387,009
3/18/20165.255.365.255.2817,264,554
3/17/20165.355.375.265.2920,155,600
3/16/20165.125.365.055.3416,760,698
3/15/20165.265.305.025.1618,544,059
3/14/20165.295.395.255.3411,925,763
3/11/20165.365.415.305.389,252,739
3/10/20165.015.364.975.3226,138,480
3/9/20165.375.385.115.1732,435,115
3/8/20165.765.775.525.6521,167,398
3/7/20165.545.855.475.7918,808,015
3/4/20165.695.855.525.5727,837,688
3/3/20165.635.815.605.6919,465,099
3/2/20165.485.685.435.6316,976,484
3/1/20165.465.525.415.4718,889,554
2/29/20165.405.525.365.4129,556,853
2/26/20165.325.475.195.4319,529,241
2/25/20165.355.385.135.3139,810,094
2/24/20165.035.354.985.3061,804,012
2/23/20164.745.094.645.0852,495,085
2/22/20164.534.654.494.5123,203,727
2/19/20164.544.554.374.4411,815,432
2/18/20164.454.704.404.5418,100,006
2/17/20164.324.474.284.4213,517,886
2/16/20164.354.354.154.2511,779,897
2/12/20164.204.294.064.2419,893,918
2/11/20164.124.264.074.1720,949,715
2/10/20164.364.374.114.1718,481,938
2/9/20164.254.364.084.3222,689,897
2/8/20164.634.664.214.3219,109,683
2/5/20164.694.864.614.6825,876,180
2/4/20164.624.894.624.7026,429,498
2/3/20164.424.644.384.6015,768,312
2/2/20164.514.544.344.3512,799,456
2/1/20164.644.644.454.5810,147,454
1/29/20164.554.584.504.5512,877,665
1/28/20164.494.544.424.519,892,743
1/27/20164.414.514.354.4514,044,727
1/26/20164.204.464.194.4211,435,817
1/25/20164.344.404.194.1913,178,221
1/22/20164.094.364.084.3623,209,227
1/21/20164.014.103.904.0029,644,816
1/20/20164.104.153.813.9428,272,582
1/19/20164.284.324.164.1815,665,807
1/15/20164.224.264.114.2424,824,722
1/14/20164.204.373.964.3723,110,989
1/13/20164.404.434.134.1727,519,139
1/12/20164.564.574.374.3817,140,804
1/11/20164.684.724.474.5214,505,840
1/8/20164.744.774.644.6713,846,781
1/7/20164.724.794.684.6912,467,971
1/6/20164.664.784.644.7612,389,639
1/5/20164.634.744.614.726,858,630
1/4/20164.604.724.574.659,378,296
12/31/20154.714.724.634.679,651,724
12/30/20154.794.824.654.6611,903,089
12/29/20154.864.904.784.828,068,403
12/28/20154.834.884.774.858,010,447
12/24/20154.864.904.834.864,937,320
12/23/20154.694.864.684.8516,936,201
12/22/20154.634.654.544.6513,839,752
12/21/20154.694.724.594.6412,131,687
12/18/20154.764.814.554.6436,570,366
12/17/20154.734.894.734.7913,894,959
12/16/20154.574.804.554.7419,253,714
12/15/20154.524.614.444.5218,062,955
12/14/20154.574.634.484.5020,716,057
12/11/20154.714.784.554.5719,043,340
12/10/20154.944.964.864.8814,090,937
12/9/20154.955.024.894.9212,212,672
12/8/20155.035.084.924.9514,036,675
12/7/20155.085.094.985.069,142,090
12/4/20155.035.105.015.109,986,731
12/3/20155.025.074.935.0110,626,859
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center