$5.39 -0.13 (%) Frontier Communications Corporation - NASDAQ

Sep. 4, 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
9/4/20155.465.495.355.3915,239,968
9/3/20155.285.585.265.5235,321,339
9/2/20155.125.285.075.2123,986,824
9/1/20154.985.074.925.0419,133,929
8/31/20155.025.115.005.0716,846,245
8/28/20154.905.114.875.0817,162,377
8/27/20154.924.994.824.9326,198,888
8/26/20154.995.034.734.8431,201,994
8/25/20155.065.104.924.9220,320,506
8/24/20154.964.984.574.9122,473,583
8/21/20155.225.275.095.1529,566,231
8/20/20155.295.335.215.2621,592,077
8/19/20155.405.455.285.3622,027,433
8/18/20155.615.615.415.4217,277,703
8/17/20155.455.645.405.6118,083,109
8/14/20155.385.515.375.4915,453,664
8/13/20155.435.465.345.3512,451,772
8/12/20155.285.445.215.4222,776,444
8/11/20155.315.395.305.3412,710,351
8/10/20155.225.385.195.3324,596,337
8/7/20155.095.245.095.1726,358,435
8/6/20155.105.155.005.1320,696,094
8/5/20155.285.295.105.1124,617,549
8/4/20155.215.265.135.2534,015,338
8/3/20155.075.194.945.1557,120,845
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
  • 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!