Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier Communications Corp (OP: FTRCQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.1700 0.1700 0.1600 0.1605 276,168 -0.01(-3.55%)
Sep 29, 2020 0.1641 0.1725 0.1625 0.1664 246,511 +0.00(+0.54%)
Sep 28, 2020 0.1602 0.1750 0.1602 0.1655 246,412 +0.00(+0.30%)
Sep 25, 2020 0.1700 0.1790 0.1620 0.1650 317,800 -0.00(-2.37%)
Sep 24, 2020 0.1610 0.1699 0.1601 0.1690 207,388 +0.01(+4.64%)
Sep 23, 2020 0.1610 0.1770 0.1610 0.1615 267,729 -0.01(-3.58%)
Sep 22, 2020 0.1800 0.1800 0.1620 0.1675 222,264 -0.00(-1.47%)
Sep 21, 2020 0.1800 0.1800 0.1611 0.1700 276,068 -0.00(-2.86%)
Sep 18, 2020 0.1849 0.1849 0.1700 0.1750 189,500 -0.01(-2.78%)
Sep 17, 2020 0.1850 0.1850 0.1663 0.1800 286,162 -0.00(-2.65%)
Sep 16, 2020 0.1889 0.1900 0.1651 0.1849 507,332 +0.01(+4.58%)
Sep 15, 2020 0.1600 0.1850 0.1550 0.1768 911,483 +0.02(+12.25%)
Sep 14, 2020 0.1421 0.1600 0.1421 0.1575 343,291 +0.01(+6.35%)
Sep 11, 2020 0.1690 0.1699 0.1400 0.1481 984,500 -0.02(-12.83%)
Sep 10, 2020 0.1660 0.1800 0.1660 0.1699 442,584 -0.01(-4.34%)
Sep 09, 2020 0.1858 0.1940 0.1671 0.1776 1,170,159 -0.01(-5.48%)
Sep 08, 2020 0.1950 0.1950 0.1850 0.1879 667,418 -0.00(-2.39%)
Sep 04, 2020 0.1990 0.1990 0.1851 0.1925 413,300 +0.00(+0.63%)
Sep 03, 2020 0.1851 0.2000 0.1851 0.1913 314,750 +0.00(+0.68%)
Sep 02, 2020 0.1990 0.2000 0.1850 0.1900 527,884 -0.01(-2.56%)
Sep 01, 2020 0.1801 0.2050 0.1800 0.1950 635,416 +0.00(+1.40%)
Aug 31, 2020 0.1800 0.2003 0.1800 0.1923 442,736 +0.00(+0.68%)
Aug 28, 2020 0.2080 0.2080 0.1850 0.1910 917,400 -0.01(-6.83%)
Aug 27, 2020 0.2100 0.2140 0.2000 0.2050 736,905 -0.01(-2.38%)
Aug 26, 2020 0.1830 0.2135 0.1790 0.2100 1,710,600 +0.02(+10.53%)
Aug 25, 2020 0.1800 0.2045 0.1690 0.1900 1,020,311 +0.01(+5.32%)
Aug 24, 2020 0.1779 0.1820 0.1700 0.1804 988,195 +0.02(+10.34%)
Aug 21, 2020 0.1700 0.1800 0.1585 0.1635 617,200 +0.00(+1.55%)
Aug 20, 2020 0.1740 0.1990 0.1521 0.1610 705,895 -0.01(-4.73%)
Aug 19, 2020 0.1801 0.2480 0.1410 0.1690 6,333,218 -0.01(-7.14%)
Aug 18, 2020 0.1625 0.1940 0.1590 0.1820 2,089,250 +0.02(+13.75%)
Aug 17, 2020 0.1250 0.1740 0.1250 0.1600 2,415,757 +0.02(+16.03%)
Aug 14, 2020 0.1200 0.1380 0.1150 0.1379 2,198,600 +0.02(+14.92%)
Aug 13, 2020 0.1070 0.1204 0.1065 0.1200 1,282,895 +0.01(+9.09%)
Aug 12, 2020 0.1000 0.1140 0.0970 0.1100 1,922,828 +0.01(+10.00%)
Aug 11, 2020 0.0988 0.1110 0.0961 0.1000 1,356,229 +0.00(+0.00%)
Aug 10, 2020 0.1068 0.1200 0.0941 0.1000 1,183,100 -0.01(-6.10%)
Aug 07, 2020 0.1000 0.1100 0.1000 0.1065 373,200 +0.01(+6.50%)
Aug 06, 2020 0.1000 0.1100 0.0900 0.1000 503,861 +0.00(+3.41%)
Aug 05, 2020 0.1000 0.1079 0.0930 0.0967 417,907 -0.00(-3.30%)
Aug 04, 2020 0.0950 0.1095 0.0930 0.1000 422,611 +0.00(+0.00%)
Aug 03, 2020 0.0880 0.1040 0.0880 0.1000 514,976 +0.01(+6.95%)
Jul 31, 2020 0.0937 0.1000 0.0874 0.0935 570,500 +0.00(+2.41%)
Jul 30, 2020 0.0911 0.0965 0.0870 0.0913 324,852 -0.00(-0.76%)
Jul 29, 2020 0.0874 0.0920 0.0856 0.0920 332,657 +0.00(+2.34%)
Jul 28, 2020 0.0865 0.0900 0.0850 0.0899 173,253 +0.00(+4.17%)
Jul 27, 2020 0.0840 0.0895 0.0825 0.0863 87,120 +0.00(+1.53%)
Jul 24, 2020 0.0820 0.0900 0.0820 0.0850 321,600 -0.00(-2.30%)
Jul 23, 2020 0.0867 0.0900 0.0820 0.0870 317,751 +0.00(+0.35%)
Jul 22, 2020 0.0850 0.0870 0.0800 0.0867 309,687 +0.00(+3.21%)
Jul 21, 2020 0.0718 0.0850 0.0718 0.0840 558,121 +0.01(+9.09%)
Jul 20, 2020 0.0900 0.0910 0.0750 0.0770 1,447,585 -0.01(-12.99%)
Jul 17, 2020 0.0830 0.0900 0.0815 0.0885 241,800 +0.01(+6.63%)
Jul 16, 2020 0.0830 0.0860 0.0813 0.0830 111,888 +0.00(+0.00%)
Jul 15, 2020 0.0800 0.0920 0.0750 0.0830 484,871 -0.00(-2.35%)
Jul 14, 2020 0.0850 0.0899 0.0800 0.0850 520,350 -0.00(-3.63%)
Jul 13, 2020 0.0875 0.0930 0.0871 0.0882 556,813 -0.00(-0.90%)
Jul 10, 2020 0.0900 0.0949 0.0880 0.0890 520,200 -0.01(-5.52%)
Jul 09, 2020 0.0910 0.0969 0.0910 0.0942 225,250 +0.00(+2.39%)
Jul 08, 2020 0.0920 0.0990 0.0901 0.0920 240,495 -0.00(-1.08%)
Jul 07, 2020 0.0950 0.0995 0.0920 0.0930 395,607 -0.00(-4.62%)
Jul 06, 2020 0.0900 0.1000 0.0900 0.0975 450,366 +0.00(+3.17%)
Jul 02, 2020 0.0999 0.1000 0.0910 0.0945 213,500 -0.00(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.