$4.24 +0.08 (%) Frontier Communications Corporation - NASDAQ

Feb. 12, 2016 | 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
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
12/2/20155.095.154.994.9911,413,757
12/1/20154.995.104.985.0810,976,075
11/30/20155.005.024.954.9910,854,977
11/27/20154.915.004.904.963,774,662
11/25/20154.894.924.864.904,934,221
11/24/20154.955.014.884.9013,006,280
11/23/20154.925.064.904.9611,499,070
11/20/20154.994.994.904.927,442,068
11/19/20154.894.964.864.9610,563,804
11/18/20154.774.874.774.878,589,503
11/17/20154.754.854.684.7810,286,582
11/16/20154.644.764.614.767,899,282
11/13/20154.694.764.624.6410,823,926
11/12/20154.694.764.664.7111,185,733
11/11/20154.754.814.674.699,773,585
11/10/20154.804.894.714.7415,750,094
11/9/20154.664.874.644.8418,816,593
11/6/20154.714.744.614.6513,021,689
11/5/20154.814.814.614.7125,925,211
11/4/20154.904.904.764.7825,263,723
11/3/20155.015.044.804.8153,482,297
11/2/20155.115.215.025.1622,999,102
10/30/20155.175.195.075.1410,568,802
10/29/20155.255.285.155.1516,872,542
10/28/20155.225.355.215.2813,263,892
10/27/20155.345.405.215.2412,966,436
10/26/20155.395.475.345.3816,762,089
10/23/20155.435.475.375.408,915,996
10/22/20155.345.445.305.4212,067,969
10/21/20155.355.375.285.297,528,082
10/20/20155.265.395.225.3211,436,585
10/19/20155.185.275.185.258,755,711
10/16/20155.355.375.095.2219,776,903
10/15/20155.135.335.105.329,574,456
10/14/20155.135.235.075.1011,489,179
10/13/20155.135.255.105.1511,651,328
10/12/20155.205.215.055.1112,827,285
10/9/20155.425.465.145.1816,746,235
10/8/20155.325.425.275.4112,914,465
10/7/20155.175.385.145.3820,287,528
10/6/20155.135.205.105.1215,797,055
10/5/20154.905.134.905.1319,660,044
10/2/20154.664.904.634.8821,700,514
10/1/20154.784.814.674.7216,495,753
9/30/20154.814.824.704.7518,204,539
9/29/20154.734.824.644.6818,488,763
9/28/20154.995.004.724.7322,501,520
9/25/20154.855.114.855.0028,553,188
9/24/20154.814.884.774.8311,394,582
9/23/20154.884.944.854.8512,176,974
9/22/20154.844.914.784.8022,052,273
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center