$4.63 0.00 (%) Frontier Communications Corporation - NASDAQ

Aug. 30, 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
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
7/13/20165.075.135.005.0611,936,021
7/12/20164.965.144.945.0417,159,792
7/11/20164.975.024.904.9214,997,912
7/8/20164.955.044.914.9713,104,253
7/7/20164.894.944.854.919,953,961
7/6/20164.944.964.784.8823,933,098
7/5/20164.945.004.864.9812,801,894
7/1/20164.944.964.894.968,855,758
6/30/20164.944.944.804.9414,303,350
6/29/20164.894.894.784.8517,053,042
6/28/20164.704.764.674.7416,222,952
6/27/20164.884.914.574.6024,761,635
6/24/20164.925.054.834.8726,870,875
6/23/20165.175.185.045.1013,296,018
6/22/20165.195.225.075.0922,433,732
6/21/20165.175.215.095.2110,720,120
6/20/20165.165.205.145.1714,614,305
6/17/20165.045.155.025.1118,634,881
6/16/20164.845.074.845.0417,525,445
6/15/20164.914.984.824.8619,216,087
6/14/20164.874.904.754.8317,161,085
6/13/20164.975.054.874.8718,954,851
6/10/20165.115.135.045.1113,416,937
6/9/20165.215.245.115.1210,560,874
6/8/20165.235.275.195.208,946,672
6/7/20165.225.275.165.2116,625,397
6/6/20165.245.305.175.1915,016,236
6/3/20165.075.245.075.239,577,997
6/2/20165.085.175.025.169,541,270
6/1/20165.145.205.065.0713,850,421
5/31/20165.185.205.145.179,974,487
5/27/20165.165.205.105.156,227,509
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center