FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20192.612.822.512.752.755,931,000
Feb 15, 20192.402.692.382.652.656,832,200
Feb 14, 20192.312.382.232.372.372,548,400
Feb 13, 20192.292.432.272.332.334,658,300
Feb 12, 20192.102.262.102.252.254,367,200
Feb 11, 20191.982.101.952.092.093,570,900
Feb 08, 20191.931.991.901.961.964,473,900
Feb 07, 20192.022.031.901.921.925,404,600
Feb 06, 20192.082.231.971.991.9910,522,400
Feb 05, 20192.172.201.952.102.106,815,400
Feb 04, 20192.052.162.052.132.132,072,900
Feb 01, 20191.992.081.992.052.052,319,500
Jan 31, 20191.992.051.942.002.002,684,300
Jan 30, 20191.851.971.811.951.953,355,800
Jan 29, 20191.931.991.841.851.854,131,200
Jan 28, 20192.002.061.921.921.924,463,700
Jan 25, 20192.122.191.971.981.987,174,800
Jan 24, 20192.222.231.982.102.106,382,000
Jan 23, 20192.432.442.182.212.213,181,000
Jan 22, 20192.612.652.352.392.393,608,300
Jan 18, 20192.642.712.572.622.621,681,700
Jan 17, 20192.622.642.542.642.642,556,800
Jan 16, 20192.592.652.542.642.641,831,700
Jan 15, 20192.572.682.512.592.591,645,400
Jan 14, 20192.552.712.552.582.581,819,700
Jan 11, 20192.502.652.482.612.612,123,300
Jan 10, 20192.572.632.452.522.522,165,700
Jan 09, 20192.822.892.522.612.614,886,700
Jan 08, 20192.502.872.502.822.824,365,400
Jan 07, 20192.552.812.472.722.722,913,500
Jan 04, 20192.402.532.392.512.512,720,500
Jan 03, 20192.452.532.332.342.343,357,300
Jan 02, 20192.342.582.262.452.452,546,900
Dec 31, 20182.342.472.222.382.383,305,300
Dec 28, 20182.222.412.212.322.323,073,500
Dec 27, 20182.262.332.092.252.253,180,500
Dec 26, 20182.162.302.012.302.304,802,000
Dec 24, 20182.192.262.152.172.172,085,100
Dec 21, 20182.262.442.142.212.217,035,800
Dec 20, 20182.272.382.092.252.254,475,400
Dec 19, 20182.472.542.262.282.283,726,300
Dec 18, 20182.552.612.402.452.453,304,800
Dec 17, 20182.642.792.522.532.533,971,400
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, 20183.633.743.553.563.563,656,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...