Frontier Communications Corporation $6.74

up +0.05


27/8/2014 04:00 PM  |  NASDAQ : FTR  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTR historical data

Date Open High Low Close Volume
8/27/20146.726.856.726.749,935,995
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
6/2/20145.815.815.695.7210,261,668
5/30/20145.835.855.775.7910,252,792
5/29/20145.935.945.795.8112,677,932
5/28/20145.925.955.805.9510,670,697
5/27/20145.855.865.755.818,149,206
5/23/20145.735.835.715.816,984,486
5/22/20145.605.765.605.7412,837,629
5/21/20145.885.895.445.6029,929,727
5/20/20145.915.945.855.856,265,048
5/19/20145.885.995.825.958,943,214
5/16/20145.955.975.785.909,455,228
5/15/20145.956.005.905.949,374,912
5/14/20146.056.075.956.0210,189,499
5/13/20146.056.086.016.038,142,342
5/12/20146.066.095.996.048,699,065
5/9/20145.936.075.916.068,980,195
5/8/20145.855.975.765.9613,772,429
5/7/20145.835.925.735.8615,536,334
5/6/20146.006.005.955.9611,806,470
5/5/20145.956.005.926.005,620,820
5/2/20145.945.985.925.9510,749,015
5/1/20145.945.955.905.9312,776,687
4/30/20145.875.955.785.9510,917,821
4/29/20145.805.895.785.8521,773,834
4/28/20145.795.855.665.7512,670,776
4/25/20145.825.855.705.7411,293,433
4/24/20145.945.975.785.8122,254,491
4/23/20145.896.005.875.9011,814,653
4/22/20145.815.905.755.8811,696,268
4/21/20145.906.105.845.908,858,008
4/17/20145.875.925.825.8911,418,925
4/16/20145.695.905.665.8616,056,880
4/15/20145.605.665.545.6513,054,674
4/14/20145.455.605.455.588,327,983
4/11/20145.435.555.415.438,772,870
4/10/20145.515.615.445.4412,030,555
4/9/20145.565.605.495.497,705,703
4/8/20145.535.605.485.558,957,583
4/7/20145.515.595.485.5310,028,694
Trading Center