FTR

Frontier Communications Corporation Historical Stock Prices

$6.74
*  
0.05
0.75%
Get FTR Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading FTR now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    FTR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.72  6.85  6.72  6.74 9,935,995
08/26/2014 6.7 6.76 6.68 6.69 6,761,308
08/25/2014 6.7 6.76 6.67 6.7 5,306,349
08/22/2014 6.63 6.69 6.57 6.68 6,992,163
08/21/2014 6.64 6.74 6.6 6.64 8,473,943
08/20/2014 6.59 6.65 6.57 6.61 6,341,647
08/19/2014 6.59 6.64 6.52 6.57 6,911,100
08/18/2014 6.57 6.61 6.54 6.5601 4,314,926
08/15/2014 6.48 6.57 6.46 6.505 10,067,150
08/14/2014 6.51 6.51 6.46 6.47 7,828,563
08/13/2014 6.46 6.51 6.45 6.5 7,433,707
08/12/2014 6.5 6.51 6.43 6.485 6,113,090
08/11/2014 6.39 6.52 6.38 6.485 11,651,890
08/08/2014 6.41 6.46 6.28 6.35 11,196,280
08/07/2014 6.43 6.49 6.37 6.42 9,953,858
08/06/2014 6.67 6.67 6.38 6.4 19,645,550
08/05/2014 6.54 6.86 6.51 6.81 33,831,750
08/04/2014 6.45 6.59 6.43 6.54 11,657,570
08/01/2014 6.5 6.56 6.41 6.48 11,266,960
07/31/2014 6.62 6.62 6.45 6.55 15,449,110
07/30/2014 6.58 6.82 6.48 6.65 26,702,320
07/29/2014 7.11 7.24 6.56 6.79 124,054,600
07/28/2014 5.89 5.99 5.8401 5.94 6,250,847
07/25/2014 5.94 5.95 5.85 5.87 3,585,097
07/24/2014 5.85 5.94 5.8 5.93 7,355,324
07/23/2014 5.76 5.86 5.76 5.84 5,106,959
07/22/2014 5.81 5.89 5.77 5.89 4,617,425
07/21/2014 5.8 5.835 5.75 5.77 4,855,816
07/18/2014 5.76 5.84 5.71 5.8 6,769,530
07/17/2014 5.86 5.875 5.73 5.75 9,772,818
07/16/2014 5.75 5.9 5.74 5.85 11,014,220
07/15/2014 5.73 5.8 5.7 5.74 6,359,464
07/14/2014 5.78 5.8 5.74 5.75 4,055,481
07/11/2014 5.75 5.795 5.72 5.79 5,699,525
07/10/2014 5.72 5.81 5.69 5.73 7,005,507
07/09/2014 5.76 5.81 5.62 5.79 8,689,554
07/08/2014 5.82 5.87 5.73 5.77 5,701,786
07/07/2014 5.85 5.88 5.83 5.85 5,317,913
07/03/2014 5.88 5.88 5.82 5.85 3,525,808
07/02/2014 5.83 5.87 5.81 5.86 4,556,829
07/01/2014 5.84 5.87 5.78 5.84 6,251,877
06/30/2014 5.76 5.85 5.72 5.84 13,234,140
06/27/2014 5.75 5.76 5.68 5.73 12,114,680
06/26/2014 5.72 5.76 5.69 5.74 8,530,917
06/25/2014 5.67 5.73 5.67 5.7 6,511,188
06/24/2014 5.7 5.75 5.67 5.67 4,566,071
06/23/2014 5.75 5.76 5.64 5.71 4,366,696
06/20/2014 5.78 5.785 5.69 5.75 12,008,670
06/19/2014 5.75 5.77 5.68 5.76 8,393,235
06/18/2014 5.68 5.75 5.66 5.74 6,200,350
06/17/2014 5.69 5.75 5.66 5.7 5,186,155
06/16/2014 5.62 5.7 5.61 5.69 8,087,938
06/13/2014 5.55 5.65 5.52 5.64 7,208,027
06/12/2014 5.5 5.59 5.44 5.58 8,522,896
06/11/2014 5.63 5.64 5.485 5.5 9,490,466
06/10/2014 5.54 5.67 5.5 5.61 8,323,181
06/09/2014 5.68 5.69 5.53 5.56 12,787,080
06/06/2014 5.69 5.75 5.65 5.68 9,288,050
06/05/2014 5.79 5.82 5.67 5.72 8,653,683
06/04/2014 5.83 5.9 5.81 5.89 8,895,814
06/03/2014 5.76 5.84 5.73 5.81 10,521,060
06/02/2014 5.81 5.81 5.69 5.72 10,261,670
05/30/2014 5.83 5.85 5.77 5.79 10,252,790
05/29/2014 5.93 5.94 5.79 5.81 12,676,930
05/28/2014 5.92 5.95 5.8 5.95 10,669,010
05/27/2014 5.85 5.86 5.75 5.81 8,149,206
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?