FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20182.702.762.632.642.643,057,300
Dec 13, 20182.812.872.642.712.715,122,100
Dec 12, 20182.902.982.792.812.814,203,500
Dec 11, 20183.023.182.832.862.865,094,800
Dec 10, 20183.193.212.942.982.984,215,500
Dec 07, 20183.313.413.183.203.202,702,600
Dec 06, 20183.413.413.303.333.332,570,300
Dec 04, 20183.773.803.393.423.423,094,800
Dec 03, 20183.663.793.593.783.783,053,300
Nov 30, 20183.663.723.463.573.575,650,100
Nov 29, 20183.733.773.653.673.671,632,600
Nov 28, 20183.643.783.633.753.752,242,600
Nov 27, 20183.553.843.543.613.613,775,500
Nov 26, 20183.633.743.553.563.563,656,100
Nov 23, 20183.583.673.533.593.591,015,700
Nov 21, 20183.643.743.603.613.612,042,200
Nov 20, 20183.733.783.493.613.613,635,400
Nov 19, 20183.884.093.763.813.812,577,400
Nov 16, 20183.763.963.753.923.922,908,300
Nov 15, 20183.723.773.523.753.754,181,600
Nov 14, 20183.964.043.693.723.722,646,100
Nov 13, 20183.964.103.893.913.912,682,000
Nov 12, 20183.864.053.813.953.952,570,900
Nov 09, 20183.964.033.813.873.874,638,800
Nov 08, 20184.064.163.904.014.017,772,600
Nov 07, 20184.344.514.024.064.0610,891,700
Nov 06, 20184.985.394.985.265.263,374,200
Nov 05, 20185.035.154.885.015.011,944,700
Nov 02, 20184.855.044.845.005.001,712,600
Nov 01, 20184.885.094.804.834.832,748,900
Oct 31, 20184.864.904.754.814.812,737,700
Oct 30, 20184.684.914.604.794.792,187,500
Oct 29, 20184.525.044.524.684.683,900,600
Oct 26, 20184.584.634.264.464.465,216,700
Oct 25, 20184.764.814.584.584.584,605,900
Oct 24, 20185.225.234.664.674.673,866,500
Oct 23, 20185.205.275.025.205.202,777,800
Oct 22, 20185.475.615.265.275.272,170,100
Oct 19, 20185.425.705.385.485.482,189,900
Oct 18, 20185.625.705.405.425.421,669,500
Oct 17, 20185.555.715.325.665.661,919,900
Oct 16, 20185.365.595.215.555.553,215,900
Oct 15, 20185.475.525.145.265.264,064,500
Oct 12, 20186.176.205.355.375.375,598,800
Oct 11, 20186.776.775.855.905.905,320,300
Oct 10, 20186.947.256.736.746.742,637,500
Oct 09, 20186.887.086.857.057.052,169,000
Oct 08, 20186.836.916.676.906.901,709,100
Oct 05, 20187.087.136.766.816.812,065,700
Oct 04, 20186.897.166.817.137.133,148,100
Oct 03, 20187.107.176.866.886.883,023,600
Oct 02, 20186.277.106.277.087.084,881,500
Oct 01, 20186.626.666.256.296.291,907,000
Sep 28, 20186.446.546.266.496.492,407,800
Sep 27, 20186.476.686.476.486.481,349,700
Sep 26, 20186.666.846.456.486.482,949,000
Sep 25, 20186.456.696.356.676.672,235,000
Sep 24, 20186.406.526.336.496.492,365,000
Sep 21, 20186.586.696.436.476.4710,862,100
Sep 20, 20186.486.616.236.606.603,419,900
Sep 19, 20186.426.586.346.456.452,920,500
Sep 18, 20186.356.646.216.456.453,996,400
Sep 17, 20185.756.545.736.386.385,821,900
Sep 14, 20185.765.855.715.795.791,909,100
Sep 13, 20185.715.895.665.765.761,929,500
Sep 12, 20185.545.715.525.685.681,994,100
Sep 11, 20185.455.625.455.525.522,096,800
Sep 10, 20185.415.665.325.475.473,030,900
Sep 07, 20185.225.485.225.405.402,036,300
Sep 06, 20185.025.415.025.265.262,654,900
Sep 05, 20184.975.164.965.055.052,644,000
Sep 04, 20185.155.184.825.065.063,706,200
Aug 31, 20185.315.385.125.205.203,541,400
Aug 30, 20185.665.715.325.355.352,672,000
Aug 29, 20185.745.765.565.705.702,635,400
Aug 28, 20185.655.755.655.735.731,219,100
Aug 27, 20185.705.785.555.665.661,839,300
Aug 24, 20185.595.735.595.685.681,652,600
Aug 23, 20185.625.695.535.625.621,496,300
Aug 22, 20185.755.785.585.615.612,176,600
Aug 21, 20185.755.945.705.735.732,576,500
Aug 20, 20185.345.825.345.735.734,233,100
Aug 17, 20185.335.485.315.325.322,598,100
Aug 16, 20185.295.535.265.355.352,735,200
Aug 15, 20185.425.475.225.305.301,956,500
Aug 14, 20185.185.505.175.465.462,716,300
Aug 13, 20185.115.225.105.165.161,471,300
Aug 10, 20185.235.265.035.145.143,211,600
Aug 09, 20185.045.445.025.245.243,586,600
Aug 08, 20185.085.174.975.015.013,007,700
Aug 07, 20185.475.535.105.105.102,915,800
Aug 06, 20185.375.485.255.445.442,750,900
Aug 03, 20185.445.655.225.395.393,750,200
Aug 02, 20185.035.495.035.495.494,566,800
Aug 01, 20184.765.204.655.125.126,611,700
Jul 31, 20184.965.224.865.225.224,496,100
Jul 30, 20184.855.154.844.914.912,714,600
Jul 27, 20185.155.204.824.834.832,995,400
Jul 26, 20184.665.184.665.145.146,144,000
Jul 25, 20184.874.884.524.704.708,688,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...