FTR

Frontier Communications Corporation Historical Stock Prices

$5.28
*  
0.36
7.32%
Get FTR Alerts
*Delayed - data as of May 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.18  5.36  5.04  5.28 39,372,445
05/26/2015 5.1 5.15 4.9 4.92 20,099,950
05/22/2015 5.34 5.39 5.14 5.16 20,577,030
05/21/2015 5.37 5.415 5.31 5.34 10,729,080
05/20/2015 5.4 5.43 5.32 5.34 12,990,770
05/19/2015 5.56 5.58 5.34 5.38 18,677,810
05/18/2015 5.65 5.68 5.54 5.56 13,695,520
05/15/2015 5.43 5.65 5.43 5.64 14,048,190
05/14/2015 5.48 5.5 5.33 5.42 18,422,860
05/13/2015 5.74 5.76 5.44 5.46 31,376,200
05/12/2015 5.8 5.84 5.68 5.7 14,082,600
05/11/2015 5.98 6 5.84 5.84 22,027,590
05/08/2015 6 6.04 5.97 6 8,201,818
05/07/2015 6.03 6.04 5.9 5.95 13,601,430
05/06/2015 6.4 6.55 5.93 5.94 39,528,570
05/05/2015 6.81 6.87 6.71 6.74 10,246,660
05/04/2015 6.9 6.9 6.81 6.87 5,395,634
05/01/2015 6.91 6.91 6.8 6.86 7,065,100
04/30/2015 6.87 6.91 6.81 6.86 8,506,667
04/29/2015 7 7.04 6.89 6.91 5,370,638
04/28/2015 6.87 7.02 6.73 7.02 7,715,371
04/27/2015 7.05 7.05 6.87 6.87 7,001,392
04/24/2015 7.07 7.13 7.01 7.03 4,494,318
04/23/2015 7.09 7.17 7.07 7.07 8,227,237
04/22/2015 7.06 7.11 7.03 7.1 3,918,736
04/21/2015 7.04 7.115 7.02 7.06 3,273,497
04/20/2015 7.05 7.09 7 7.04 5,814,338
04/17/2015 7.08 7.12 7.01 7.02 8,001,391
04/16/2015 7.22 7.24 7.11 7.145 6,613,852
04/15/2015 7.32 7.35 7.22 7.25 8,044,600
04/14/2015 7.3 7.37 7.28 7.31 4,741,887
04/13/2015 7.41 7.43 7.33 7.33 4,581,530
04/10/2015 7.28 7.5 7.28 7.43 11,179,250
04/09/2015 7.31 7.44 7.24 7.33 15,611,440
04/08/2015 7.34 7.39 7.24 7.265 8,385,722
04/07/2015 7.4 7.45 7.25 7.25 4,989,914
04/06/2015 7.31 7.35 7.26 7.33 7,256,502
04/02/2015 7.29 7.4 7.269 7.32 5,927,462
04/01/2015 7.11 7.3 6.92 7.29 11,611,780
03/31/2015 7.33 7.41 7.05 7.05 13,121,080
03/30/2015 7.32 7.38 7.27 7.32 4,483,120
03/27/2015 7.27 7.34 7.22 7.32 5,536,396
03/26/2015 7.29 7.38 7.28 7.28 6,467,981
03/25/2015 7.41 7.45 7.29 7.29 6,625,598
03/24/2015 7.4 7.44 7.37 7.39 5,424,812
03/23/2015 7.4 7.5 7.36 7.4 7,435,725
03/20/2015 7.4 7.47 7.39 7.39 14,995,710
03/19/2015 7.5 7.56 7.35 7.39 8,173,044
03/18/2015 7.33 7.6 7.32 7.52 10,741,230
03/17/2015 7.3 7.43 7.3 7.39 8,816,487
03/16/2015 7.29 7.36 7.27 7.36 10,511,260
03/13/2015 7.31 7.38 7.27 7.28 17,359,580
03/12/2015 7.42 7.47 7.33 7.36 9,792,116
03/11/2015 7.29 7.435 7.25 7.36 12,106,500
03/10/2015 7.38 7.39 7.27 7.29 13,430,920
03/09/2015 7.59 7.61 7.5 7.545 12,927,030
03/06/2015 7.72 7.76 7.49 7.57 13,550,020
03/05/2015 7.82 7.89 7.77 7.82 6,790,893
03/04/2015 7.97 7.97 7.74 7.77 8,902,139
03/03/2015 7.95 7.985 7.9 7.95 9,477,989
03/02/2015 7.94 8.02 7.9 7.95 8,234,892
02/27/2015 7.98 8.05 7.94 7.98 11,877,150
02/26/2015 7.95 8.07 7.88 8 6,489,814
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?