Frontier Communications Corporation $5.89

up +0.03


17/4/2014 08:10 PM  |  NASDAQ : FTR  
Industries : Telecommunications / Telecom Services - Domestic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTR historical data

Date Open High Low Close Volume
4/17/20145.875.925.825.8911,418,900
4/16/20145.695.905.665.8616,056,900
4/15/20145.605.665.545.6513,054,700
4/14/20145.455.605.455.588,327,980
4/11/20145.435.555.415.438,772,870
4/10/20145.515.615.445.4412,030,600
4/9/20145.565.605.495.497,705,700
4/8/20145.535.605.485.558,957,580
4/7/20145.515.595.485.5310,028,700
4/4/20145.705.705.535.5512,018,900
4/3/20145.605.725.575.6912,039,200
4/2/20145.635.705.545.5911,663,500
4/1/20145.705.715.555.6021,936,100
3/31/20145.675.745.585.7113,727,500
3/28/20145.605.685.555.6212,225,600
3/27/20145.475.595.405.5413,738,200
3/26/20145.445.455.395.4211,583,000
3/25/20145.455.455.325.4112,082,400
3/24/20145.435.455.375.437,948,290
3/21/20145.375.475.365.4116,550,900
3/20/20145.285.445.265.3724,534,600
3/19/20145.175.295.175.2319,808,300
3/18/20145.055.205.025.1814,706,400
3/17/20144.995.054.985.047,415,710
3/14/20144.925.034.924.9910,090,100
3/13/20144.864.944.844.949,454,430
3/12/20144.884.894.764.8110,353,100
3/11/20144.844.944.764.909,233,840
3/10/20144.954.954.674.8213,533,200
3/7/20144.904.944.874.918,469,860
3/6/20144.814.924.794.878,950,870
3/5/20144.814.854.724.8210,116,700
3/4/20144.954.954.904.9111,790,400
3/3/20144.834.904.824.9011,445,900
2/28/20145.005.004.884.888,810,510
2/27/20144.955.014.924.9911,829,800
2/26/20145.035.084.914.9412,303,800
2/25/20144.715.154.705.0837,117,300
2/24/20144.644.714.594.5911,205,700
2/21/20144.704.724.614.6310,328,000
2/20/20144.724.744.674.736,062,890
2/19/20144.724.754.634.688,501,350
2/18/20144.714.754.664.6910,400,600
2/14/20144.624.704.604.688,238,130
2/13/20144.604.614.564.616,265,930
2/12/20144.604.634.594.606,731,200
2/11/20144.554.594.534.588,627,730
2/10/20144.524.604.514.537,909,160
2/7/20144.604.634.504.548,933,470
2/6/20144.504.564.464.566,407,220
2/5/20144.524.534.424.4618,894,000
2/4/20144.504.574.414.5310,513,700
2/3/20144.704.724.404.4217,379,600
1/31/20144.774.804.664.688,900,770
1/30/20144.874.874.774.795,911,620
1/29/20144.894.894.814.8213,433,900
1/28/20144.794.944.794.9111,714,800
1/27/20144.824.914.794.888,338,440
1/24/20144.894.914.804.809,200,210
1/23/20144.904.944.814.9211,535,500
1/22/20144.894.954.864.9310,921,300
1/21/20144.884.914.814.869,620,330
1/17/20144.844.874.784.837,857,340
1/16/20144.814.974.774.8811,253,000
1/15/20144.774.824.744.764,405,060
1/14/20144.744.774.714.774,446,410
1/13/20144.734.774.704.704,112,300
1/10/20144.674.784.674.736,496,560
1/9/20144.754.764.654.676,347,480
1/8/20144.704.764.704.755,615,370
1/7/20144.744.784.714.735,767,040
1/6/20144.754.764.684.757,896,420
1/3/20144.704.764.674.7013,889,000
1/2/20144.654.734.624.6715,472,300
12/31/20134.704.704.624.656,769,090
12/30/20134.684.714.684.705,426,860
12/27/20134.704.704.674.703,569,200
12/26/20134.704.714.674.704,418,850
12/24/20134.734.744.674.703,949,200
12/23/20134.694.724.684.696,661,980
12/20/20134.744.754.664.698,493,460
12/19/20134.734.764.644.7312,562,100
12/18/20134.774.794.684.7012,859,200
12/17/20134.934.944.614.7853,060,300
12/16/20134.454.474.394.407,191,910
12/13/20134.454.494.434.446,203,290
12/12/20134.504.514.444.456,669,870
12/11/20134.604.644.534.538,626,280
12/10/20134.544.624.524.616,216,730
12/9/20134.524.624.484.5714,678,900
12/6/20134.544.564.454.567,866,200
12/5/20134.544.554.404.4311,939,100
12/4/20134.624.694.604.6422,156,000
12/3/20134.644.674.614.6511,396,300
12/2/20134.684.694.614.6210,813,300
11/29/20134.704.724.664.683,565,220
11/27/20134.684.714.674.694,933,830
11/26/20134.694.734.644.6412,750,000
11/25/20134.704.724.624.6710,681,500
11/22/20134.774.804.704.708,693,030
Trading Center