$3.48 -0.03 (%) Frontier Communications Corporation - NASDAQ

Dec. 2, 2016 | 04:00 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
12/2/20163.533.553.463.4814,273,991
12/1/20163.633.683.483.5121,100,413
11/30/20163.673.733.643.6518,109,002
11/29/20163.743.763.663.6712,998,870
11/28/20163.673.783.673.7416,108,410
11/25/20163.633.703.623.695,704,093
11/23/20163.553.623.553.6210,192,795
11/22/20163.543.603.523.5915,493,882
11/21/20163.473.523.453.5116,942,077
11/18/20163.393.443.353.4212,626,808
11/17/20163.463.483.363.3616,910,447
11/16/20163.303.473.283.4324,529,612
11/15/20163.243.303.223.3013,537,456
11/14/20163.153.243.143.2415,433,915
11/11/20163.153.233.113.1818,806,392
11/10/20163.233.263.153.1621,524,607
11/9/20163.193.223.133.2122,316,579
11/8/20163.253.313.213.2427,615,481
11/7/20163.203.293.163.2130,989,417
11/4/20163.173.243.103.1243,146,021
11/3/20163.423.433.123.1354,916,608
11/2/20163.803.803.383.3985,892,107
11/1/20164.044.073.903.9319,346,358
10/31/20164.054.094.004.0223,321,673
10/28/20164.164.244.034.0320,753,528
10/27/20164.104.264.024.1724,739,312
10/26/20164.114.134.054.097,884,121
10/25/20164.104.144.074.118,635,332
10/24/20164.094.124.054.105,841,085
10/21/20164.064.134.064.0711,225,946
10/20/20164.104.124.044.0910,307,159
10/19/20164.124.134.044.0914,172,616
10/18/20163.954.093.934.0820,453,722
10/17/20163.963.993.883.9011,834,914
10/14/20164.014.043.933.9411,454,823
10/13/20164.004.033.944.0014,406,549
10/12/20164.164.194.014.0212,999,769
10/11/20164.104.194.104.1517,771,021
10/10/20164.254.294.144.1517,634,568
10/7/20163.994.363.944.2373,382,215
10/6/20164.004.033.903.9929,323,009
10/5/20164.074.104.014.0333,544,754
10/4/20164.154.164.034.1027,830,051
10/3/20164.164.254.144.1416,728,933
9/30/20164.314.314.154.1620,358,312
9/29/20164.324.394.224.2515,052,276
9/28/20164.354.384.254.3417,621,292
9/27/20164.374.404.314.3413,582,166
9/26/20164.304.404.294.3611,918,772
9/23/20164.384.394.284.3319,247,444
9/22/20164.184.374.114.3344,037,402
9/21/20164.214.294.074.1345,243,595
9/20/20164.314.334.214.2121,813,104
9/19/20164.284.314.214.3021,542,367
9/16/20164.304.334.104.2853,904,665
9/15/20164.404.444.334.3518,556,188
9/14/20164.494.524.394.3918,955,694
9/13/20164.544.564.344.4830,774,308
9/12/20164.554.654.504.6424,529,411
9/9/20164.754.804.554.5626,578,586
9/8/20164.754.804.714.7715,791,182
9/7/20164.704.784.694.7321,574,576
9/6/20164.624.714.564.6819,632,712
9/2/20164.574.634.504.5615,957,365
9/1/20164.624.644.524.5419,165,747
8/31/20164.584.664.584.6011,228,130
8/30/20164.654.714.624.6312,559,749
8/29/20164.644.714.624.6613,947,724
8/26/20164.654.674.604.6114,266,664
8/25/20164.674.694.614.629,960,882
8/24/20164.654.704.644.6611,191,564
8/23/20164.694.704.624.6512,520,922
8/22/20164.724.724.614.6417,513,366
8/19/20164.804.814.664.6916,956,728
8/18/20164.774.804.714.7817,829,605
8/17/20164.854.874.714.7228,260,460
8/16/20164.914.914.844.8513,670,610
8/15/20164.854.904.834.9015,472,785
8/12/20164.854.874.824.8514,199,375
8/11/20164.914.944.814.8515,006,827
8/10/20164.964.974.864.8817,018,883
8/9/20164.954.984.884.9516,060,616
8/8/20164.884.954.874.9314,709,823
8/5/20164.964.984.854.8622,395,002
8/4/20164.884.964.774.9327,512,365
8/3/20164.854.874.764.8227,920,700
8/2/20164.934.944.664.8570,072,303
8/1/20165.205.225.065.0822,528,880
7/29/20165.105.205.105.2014,295,556
7/28/20165.095.145.085.099,470,940
7/27/20165.155.175.075.0913,254,564
7/26/20165.155.195.115.157,036,011
7/25/20165.175.205.135.1310,026,557
7/22/20165.115.205.085.1712,124,168
7/21/20165.055.155.045.1015,305,483
7/20/20165.055.064.985.0410,299,682
7/19/20165.175.185.025.0216,074,355
7/18/20165.105.215.015.2018,996,956
7/15/20165.135.175.115.1711,643,473
7/14/20165.095.135.065.1112,099,056
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center