$6.26 +0.04 (%) Frontier Communications Corporation - NASDAQ

Oct. 22, 2014 | 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
10/22/20146.256.376.216.266,916,587
10/21/20146.156.226.126.224,897,615
10/20/20146.086.156.036.153,936,716
10/17/20146.146.156.036.086,420,930
10/16/20145.836.135.816.0913,030,485
10/15/20145.795.975.755.9010,104,532
10/14/20145.775.895.625.8811,897,113
10/13/20145.905.955.745.766,368,425
10/10/20145.976.015.875.907,608,272
10/9/20146.206.235.875.9317,481,205
10/8/20146.196.226.096.218,891,457
10/7/20146.356.356.166.1715,246,396
10/6/20146.436.446.326.357,692,435
10/3/20146.386.456.356.444,187,764
10/2/20146.376.416.246.3710,062,719
10/1/20146.496.516.366.395,019,293
9/30/20146.516.596.466.517,887,590
9/29/20146.316.496.286.489,126,145
9/26/20146.436.476.246.3511,988,526
9/25/20146.546.586.436.455,653,253
9/24/20146.596.626.516.525,420,250
9/23/20146.606.666.556.597,140,207
9/22/20146.576.676.546.598,606,781
9/19/20146.586.636.526.6011,958,163
9/18/20146.556.656.516.545,658,739
9/17/20146.466.586.446.527,614,897
9/16/20146.356.496.356.486,066,903
9/15/20146.436.456.356.373,500,522
9/12/20146.486.516.386.407,683,629
9/11/20146.356.476.356.4711,967,929
9/10/20146.726.726.316.3521,393,823
9/9/20146.836.856.726.737,622,311
9/8/20146.686.836.676.8212,265,386
9/5/20146.656.696.616.676,253,753
9/4/20146.696.716.536.6411,473,000
9/3/20146.686.756.656.6910,405,532
9/2/20146.796.816.746.795,955,837
8/29/20146.766.806.716.796,321,476
8/28/20146.746.786.656.755,958,658
8/27/20146.726.856.726.749,937,578
8/26/20146.706.766.686.696,761,309
8/25/20146.706.766.676.705,307,088
8/22/20146.636.696.576.686,992,219
8/21/20146.646.746.606.648,474,943
8/20/20146.596.656.576.616,341,647
8/19/20146.596.646.526.576,911,100
8/18/20146.576.616.546.564,315,426
8/15/20146.486.576.466.5110,067,207
8/14/20146.516.516.466.477,829,563
8/13/20146.466.516.456.507,435,205
8/12/20146.506.516.436.496,114,980
8/11/20146.396.526.386.4911,652,290
8/8/20146.416.466.286.3511,196,283
8/7/20146.436.496.376.429,953,858
8/6/20146.676.676.386.4019,646,201
8/5/20146.546.866.516.8133,832,344
8/4/20146.456.596.436.5411,658,072
8/1/20146.506.566.416.4811,463,306
7/31/20146.626.626.456.5515,449,213
7/30/20146.586.826.486.6526,702,323
7/29/20147.117.246.566.79124,080,190
7/28/20145.895.995.845.946,297,428
7/25/20145.945.955.855.873,589,097
7/24/20145.855.945.805.937,357,332
7/23/20145.765.865.765.845,106,959
7/22/20145.815.895.775.894,622,525
7/21/20145.805.845.755.774,855,816
7/18/20145.765.845.715.806,769,630
7/17/20145.865.885.735.759,772,818
7/16/20145.755.905.745.8511,014,220
7/15/20145.735.805.705.746,359,464
7/14/20145.785.805.745.754,056,581
7/11/20145.755.805.725.795,699,601
7/10/20145.725.815.695.737,005,607
7/9/20145.765.815.625.798,689,569
7/8/20145.825.875.735.775,701,786
7/7/20145.855.885.835.855,318,948
7/3/20145.885.885.825.853,525,808
7/2/20145.835.875.815.864,556,829
7/1/20145.845.875.785.846,251,886
6/30/20145.765.855.725.8413,234,141
6/27/20145.755.765.685.7312,114,676
6/26/20145.725.765.695.748,530,917
6/25/20145.675.735.675.706,511,188
6/24/20145.705.755.675.674,566,071
6/23/20145.755.765.645.714,367,696
6/20/20145.785.795.695.7512,008,671
6/19/20145.755.775.685.768,393,235
6/18/20145.685.755.665.746,200,432
6/17/20145.695.755.665.705,186,193
6/16/20145.625.705.615.698,087,938
6/13/20145.555.655.525.647,208,217
6/12/20145.505.595.445.588,522,896
6/11/20145.635.645.495.509,490,531
6/10/20145.545.675.505.618,323,181
6/9/20145.685.695.535.5612,787,080
6/6/20145.695.755.655.689,291,150
6/5/20145.795.825.675.728,654,584
6/4/20145.835.905.815.898,898,014
6/3/20145.765.845.735.8110,526,455
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center