FTR

Frontier Communications Corporation Historical Stock Prices

$6.645
*  
0.035
0.53%
Get FTR Alerts
*Delayed - data as of Aug. 21, 2014 12:36 ET  -  Find a broker to begin trading FTR now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    FTR Real Time
 
 
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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
12:36  6.64  6.74  6.60  6.645 4,034,610
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
05/23/2014 5.73 5.83 5.71 5.81 6,982,971
05/22/2014 5.6 5.76 5.6 5.74 12,837,300
05/21/2014 5.88 5.89 5.44 5.6 29,927,180
05/20/2014 5.91 5.94 5.85 5.85 6,264,952
05/19/2014 5.88 5.99 5.82 5.95 8,937,974
05/16/2014 5.95 5.97 5.78 5.9 9,455,228
05/15/2014 5.95 6 5.9 5.94 9,367,127
05/14/2014 6.05 6.07 5.95 6.02 10,189,500
05/13/2014 6.05 6.08 6.01 6.03 8,142,012
05/12/2014 6.06 6.09 5.99 6.04 8,699,065
05/09/2014 5.93 6.07 5.91 6.06 8,979,991
05/08/2014 5.85 5.97 5.76 5.96 13,772,430
05/07/2014 5.83 5.92 5.73 5.86 15,536,230
05/06/2014 6 6 5.95 5.96 11,802,270
05/05/2014 5.95 6 5.92 6 5,618,135
05/02/2014 5.94 5.98 5.9206 5.95 10,748,990
05/01/2014 5.94 5.95 5.9 5.93 12,776,690
04/30/2014 5.87 5.95 5.78 5.95 10,917,680
04/29/2014 5.8 5.89 5.78 5.85 21,772,600
04/28/2014 5.79 5.85 5.66 5.75 12,670,380
04/25/2014 5.82 5.849 5.7 5.74 11,293,430
04/24/2014 5.94 5.97 5.78 5.81 22,254,290
04/23/2014 5.89 6 5.87 5.9 11,814,650
04/22/2014 5.81 5.9 5.75 5.88 11,685,270
04/21/2014 5.9 6.1 5.84 5.9 8,858,008
04/17/2014 5.87 5.92 5.82 5.89 11,418,930
04/16/2014 5.69 5.9 5.66 5.86 16,054,880
04/15/2014 5.6 5.66 5.54 5.65 13,050,040
04/14/2014 5.45 5.6 5.45 5.58 8,327,583
04/11/2014 5.43 5.55 5.41 5.43 8,772,870
04/10/2014 5.51 5.61 5.44 5.44 12,030,520
04/09/2014 5.56 5.6 5.49 5.49 7,705,703
04/08/2014 5.53 5.6 5.48 5.55 8,957,583
04/07/2014 5.51 5.59 5.475 5.53 10,017,960
04/04/2014 5.7 5.7 5.53 5.55 12,012,810
04/03/2014 5.6 5.72 5.57 5.69 12,038,920
04/02/2014 5.63 5.695 5.54 5.59 11,660,560
04/01/2014 5.7 5.71 5.55 5.6 21,933,870
03/31/2014 5.67 5.74 5.58 5.705 13,727,140
03/28/2014 5.6 5.68 5.55 5.62 12,160,340
03/27/2014 5.47 5.59 5.4 5.54 13,702,250
03/26/2014 5.44 5.45 5.39 5.42 11,566,030
03/25/2014 5.45 5.45 5.32 5.41 12,082,430
03/24/2014 5.43 5.45 5.37 5.43 7,948,244
03/21/2014 5.37 5.47 5.36 5.41 16,550,930
03/20/2014 5.28 5.44 5.26 5.37 24,530,300
03/19/2014 5.17 5.29 5.17 5.23 19,805,470
03/18/2014 5.05 5.2 5.02 5.178 14,695,790
03/17/2014 4.99 5.05 4.98 5.04 7,413,127
03/14/2014 4.92 5.03 4.92 4.99 10,088,060
03/13/2014 4.86 4.94 4.84 4.94 9,449,527
03/12/2014 4.88 4.89 4.76 4.81 10,353,000
03/11/2014 4.84 4.94 4.757 4.9 9,233,837
03/10/2014 4.95 4.95 4.67 4.82 13,533,190
03/07/2014 4.9 4.94 4.87 4.91 8,468,958
03/06/2014 4.81 4.915 4.79 4.87 8,950,300
03/05/2014 4.81 4.845 4.72 4.82 10,116,710
03/04/2014 4.95 4.95 4.9 4.91 11,786,220
03/03/2014 4.83 4.9 4.8201 4.9 11,443,660
02/28/2014 5 5 4.88 4.88 8,698,413
02/27/2014 4.95 5.01 4.92 4.99 11,829,380
02/26/2014 5.03 5.08 4.91 4.94 12,302,330
02/25/2014 4.71 5.15 4.695 5.08 37,111,700
02/24/2014 4.64 4.71 4.59 4.59 11,190,650
02/21/2014 4.7 4.715 4.61 4.634 10,328,010
02/20/2014 4.72 4.74 4.67 4.73 6,043,978
02/19/2014 4.72 4.745 4.63 4.68 8,501,351
02/18/2014 4.71 4.75 4.66 4.69 10,400,360
02/14/2014 4.62 4.7 4.6 4.68 8,236,631
02/13/2014 4.6 4.61 4.56 4.61 6,265,933
02/12/2014 4.6 4.63 4.59 4.6 6,731,195
02/11/2014 4.55 4.59 4.53 4.58 8,622,900
02/10/2014 4.52 4.6 4.51 4.53 7,909,158
02/07/2014 4.6 4.63 4.5 4.535 8,932,805
02/06/2014 4.5 4.56 4.46 4.56 6,407,219
02/05/2014 4.52 4.53 4.42 4.46 18,894,050
02/04/2014 4.5 4.57 4.41 4.53 10,513,360
02/03/2014 4.7 4.72 4.4 4.42 17,379,250
01/31/2014 4.77 4.8 4.66 4.6824 8,900,767
01/30/2014 4.87 4.87 4.77 4.785 5,911,619
01/29/2014 4.89 4.89 4.81 4.82 13,433,180
01/28/2014 4.79 4.94 4.79 4.91 11,714,790
01/27/2014 4.82 4.91 4.79 4.88 8,338,394
01/24/2014 4.89 4.91 4.8 4.8 9,200,211
01/23/2014 4.9 4.94 4.81 4.92 11,534,460
01/22/2014 4.89 4.95 4.86 4.93 10,918,980
01/21/2014 4.88 4.905 4.81 4.86 9,620,031
01/17/2014 4.84 4.87 4.78 4.83 7,857,200
01/16/2014 4.81 4.97 4.77 4.875 11,252,900
01/15/2014 4.77 4.82 4.74 4.76 4,403,135
01/14/2014 4.74 4.77 4.71 4.77 4,446,407
01/13/2014 4.73 4.77 4.7 4.7 4,112,091
01/10/2014 4.67 4.78 4.67 4.73 6,495,963
01/09/2014 4.75 4.76 4.65 4.67 6,345,481
01/08/2014 4.7 4.76 4.7 4.75 5,615,366
01/07/2014 4.74 4.78 4.71 4.725 5,767,043
01/06/2014 4.75 4.755 4.68 4.75 7,896,420
01/03/2014 4.7 4.76 4.67 4.7 13,889,030
01/02/2014 4.65 4.73 4.62 4.67 15,471,810
12/31/2013 4.7 4.7 4.62 4.65 6,763,016
12/30/2013 4.68 4.71 4.68 4.7 5,423,926
12/27/2013 4.7 4.7 4.67 4.7 3,569,104
12/26/2013 4.7 4.71 4.67 4.7 4,418,807
12/24/2013 4.73 4.74 4.67 4.7 3,949,196
12/23/2013 4.69 4.715 4.68 4.69 6,659,870
12/20/2013 4.75 4.75 4.66 4.69 8,493,295
12/19/2013 4.73 4.76 4.64 4.73 12,560,860
12/18/2013 4.78 4.79 4.68 4.7 12,856,950
12/17/2013 4.94 4.94 4.61 4.78 53,019,370
12/16/2013 4.44 4.47 4.39 4.4 7,191,814
12/13/2013 4.45 4.49 4.43 4.44 6,203,288
12/12/2013 4.5 4.51 4.44 4.45 6,669,870
12/11/2013 4.6 4.64 4.53 4.53 8,625,581
12/10/2013 4.53 4.62 4.52 4.61 6,213,936
12/09/2013 4.52 4.62 4.48 4.565 14,678,760
12/06/2013 4.54 4.56 4.45 4.56 7,866,199
12/05/2013 4.54 4.55 4.4 4.43 11,938,200
12/04/2013 4.62 4.685 4.6 4.64 22,154,290
12/03/2013 4.64 4.67 4.61 4.65 11,396,240
12/02/2013 4.68 4.69 4.61 4.62 10,813,300
11/29/2013 4.7 4.72 4.66 4.68 3,565,221
11/27/2013 4.68 4.71 4.67 4.69 4,933,609
11/26/2013 4.69 4.73 4.64 4.64 12,750,030
11/25/2013 4.7 4.72 4.62 4.67 10,681,530
11/22/2013 4.77 4.8 4.7 4.7 8,693,027
11/21/2013 4.89 4.89 4.76 4.8 7,367,228
11/20/2013 5 5.02 4.8 4.84 12,558,470
11/19/2013 4.89 4.99 4.89 4.98 7,446,681
11/18/2013 4.91 4.95 4.86 4.9 15,798,110
11/15/2013 4.84 4.92 4.83 4.9 15,996,540
11/14/2013 4.7 4.84 4.7 4.821 6,605,458
11/13/2013 4.66 4.81 4.66 4.78 12,892,990
11/12/2013 4.72 4.73 4.665 4.7 7,048,096
11/11/2013 4.69 4.75 4.69 4.715 10,209,090
11/08/2013 4.69 4.7 4.57 4.69 9,877,799
11/07/2013 4.73 4.74 4.58 4.635 15,368,290
11/06/2013 4.5 4.74 4.5 4.725 24,151,780
11/05/2013 4.43 4.51 4.41 4.48 9,388,115
11/04/2013 4.42 4.48 4.415 4.46 4,943,185
11/01/2013 4.36 4.46 4.36 4.45 6,220,147
10/31/2013 4.43 4.46 4.39 4.405 7,652,581
10/30/2013 4.49 4.49 4.4 4.425 4,065,120
10/29/2013 4.5 4.5 4.46 4.485 4,770,908
10/28/2013 4.48 4.5 4.46 4.49 3,956,910
10/25/2013 4.41 4.48 4.39 4.48 3,594,636
10/24/2013 4.39 4.435 4.38 4.42 2,965,534
10/23/2013 4.48 4.4801 4.41 4.42 4,549,801
10/22/2013 4.45 4.49 4.45 4.479 3,612,288
10/21/2013 4.47 4.5 4.45 4.46 4,546,151
10/18/2013 4.46 4.49 4.44 4.47 3,355,519
10/17/2013 4.4 4.45 4.39 4.441 4,362,018
10/16/2013 4.4 4.44 4.37 4.409 6,049,306
10/15/2013 4.37 4.45 4.35 4.37 5,204,021
10/14/2013 4.36 4.42 4.35 4.38 4,548,714
10/11/2013 4.28 4.415 4.28 4.41 8,187,587
10/10/2013 4.28 4.32 4.24 4.311 5,996,662
10/09/2013 4.22 4.28 4.21 4.221 7,028,011
10/08/2013 4.26 4.29 4.21 4.22 10,558,610
10/07/2013 4.23 4.3 4.22 4.28 4,851,531
10/04/2013 4.23 4.29 4.23 4.28 4,833,400
10/03/2013 4.27 4.33 4.23 4.23 8,420,801
10/02/2013 4.22 4.32 4.2 4.29 8,274,013
10/01/2013 4.24 4.295 4.16 4.255 9,037,969
09/30/2013 4.26 4.32 4.09 4.18 22,050,570
09/27/2013 4.28 4.33 4.24 4.29 6,047,125
09/26/2013 4.28 4.34 4.28 4.3 8,973,932
09/25/2013 4.34 4.35 4.28 4.289 7,104,502
09/24/2013 4.28 4.35 4.26 4.32 6,984,362
09/23/2013 4.2 4.29 4.19 4.28 7,839,634
09/20/2013 4.34 4.35 4.18 4.181 12,775,830
09/19/2013 4.39 4.39 4.3 4.31 6,259,504
09/18/2013 4.35 4.38 4.33 4.365 7,682,242
09/17/2013 4.34 4.38 4.311 4.345 14,526,200
09/16/2013 4.38 4.4 4.28 4.32 14,387,460
09/13/2013 4.41 4.42 4.31 4.35 7,341,933
09/12/2013 4.41 4.41 4.38 4.395 5,538,482
09/11/2013 4.35 4.38 4.315 4.35 7,494,334
09/10/2013 4.35 4.36 4.28 4.325 6,145,081
09/09/2013 4.28 4.37 4.27 4.335 7,995,024
09/06/2013 4.37 4.38 4.26 4.28 8,145,953
09/05/2013 4.36 4.43 4.35 4.36 6,263,450
09/04/2013 4.4 4.56 4.37 4.45 21,150,570
09/03/2013 4.41 4.46 4.36 4.375 6,444,845
08/30/2013 4.48 4.51 4.33 4.33 8,471,216
08/29/2013 4.45 4.55 4.44 4.46 4,659,394
08/28/2013 4.47 4.51 4.41 4.435 5,577,504
08/27/2013 4.52 4.56 4.47 4.47 5,010,384
08/26/2013 4.54 4.58 4.51 4.55 4,223,254
08/23/2013 4.53 4.59 4.5 4.55 6,748,943
08/22/2013 4.57 4.57 4.48 4.5 5,641,274
08/21/2013 4.48 4.59 4.46 4.54 3,807,370
08/20/2013 4.47 4.505 4.44 4.47 7,046,443
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?