$5.14 -0.03 (%) Frontier Communications Corporation - NASDAQ

May. 27, 2016 | 03:05 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
5/26/20165.225.285.155.168,489,076
5/25/20165.125.245.105.2210,663,311
5/24/20164.945.124.915.0914,852,834
5/23/20164.995.044.894.8916,998,938
5/20/20165.005.024.955.0111,909,371
5/19/20165.015.024.904.9616,004,342
5/18/20165.135.194.965.0217,685,523
5/17/20165.235.315.125.1416,113,474
5/16/20165.255.315.225.248,997,158
5/13/20165.345.365.265.266,623,340
5/12/20165.395.425.305.337,835,265
5/11/20165.435.535.365.4015,082,957
5/10/20165.275.445.255.4310,999,505
5/9/20165.305.315.205.2511,305,341
5/6/20165.205.285.105.2711,187,447
5/5/20165.315.325.175.1818,066,354
5/4/20165.195.385.155.3531,823,545
5/3/20165.465.475.075.2249,253,337
5/2/20165.575.585.385.4441,093,620
4/29/20165.545.565.415.5617,025,022
4/28/20165.615.665.525.5511,448,547
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center