FTR

Frontier Communications Corporation Historical Stock Prices

$5.17
*  
0.11
2.08%
Get FTR Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading FTR now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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: 1 Year, From 28-MAY-2014 TO 28-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  5.30  5.36  5.17  5.17 14,016,769
05/28/2015 5.3 5.36 5.17 5.17 13,967,520
05/27/2015 5.18 5.36 5.04 5.28 39,368,170
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
02/25/2015 8.05 8.12 7.84 7.95 12,053,580
02/24/2015 8.1 8.21 7.97 8.02 13,613,050
02/23/2015 8.3 8.3099 8.1 8.16 9,385,921
02/20/2015 8.16 8.36 8.09 8.3 18,283,700
02/19/2015 8.06 8.21 7.92 8.19 13,004,930
02/18/2015 8.31 8.34 8.12 8.18 14,341,300
02/17/2015 8.35 8.46 8.31 8.42 10,624,230
02/13/2015 8.31 8.41 8.31 8.38 8,946,274
02/12/2015 8.28 8.41 8.245 8.37 16,179,440
02/11/2015 8.26 8.31 8.22 8.29 14,230,700
02/10/2015 8.06 8.41 7.99 8.26 32,582,210
02/09/2015 7.91 8.095 7.88 8.09 18,200,530
02/06/2015 8 8.1 7.39 7.93 71,366,750
02/05/2015 7.71 7.895 7.44 7.7 37,453,320
02/04/2015 7.3 7.39 7.26 7.28 12,126,150
02/03/2015 7.14 7.54 7.12 7.34 23,070,120
02/02/2015 6.75 7.17 6.74 7.15 21,293,990
01/30/2015 6.64 6.77 6.61 6.715 8,873,557
01/29/2015 6.67 6.74 6.61 6.71 4,465,521
01/28/2015 6.8 6.86 6.66 6.68 12,441,630
01/27/2015 6.83 6.86 6.77 6.77 10,758,250
01/26/2015 6.87 6.91 6.77 6.91 4,224,871
01/23/2015 6.87 6.935 6.83 6.86 4,709,166
01/22/2015 6.84 6.87 6.695 6.85 7,396,636
01/21/2015 6.82 6.88 6.75 6.79 6,544,581
01/20/2015 6.85 6.89 6.78 6.85 5,530,875
01/16/2015 6.73 6.83 6.68 6.83 4,972,679
01/15/2015 6.75 6.8 6.7 6.71 8,091,984
01/14/2015 6.71 6.74 6.6 6.69 6,306,378
01/13/2015 6.78 6.84 6.67 6.76 9,234,432
01/12/2015 6.61 6.76 6.5601 6.745 9,890,062
01/09/2015 6.59 6.61 6.47 6.49 5,501,825
01/08/2015 6.5 6.61 6.46 6.6 8,945,940
01/07/2015 6.46 6.53 6.43 6.49 7,543,248
01/06/2015 6.53 6.55 6.36 6.44 9,354,557
01/05/2015 6.62 6.67 6.43 6.5 8,762,131
01/02/2015 6.68 6.75 6.58 6.64 4,903,760
12/31/2014 6.7 6.83 6.64 6.67 6,493,268
12/30/2014 6.73 6.79 6.64 6.66 6,359,638
12/29/2014 6.83 6.87 6.74 6.77 4,236,668
12/26/2014 6.81 6.86 6.76 6.83 3,066,124
12/24/2014 6.78 6.85 6.71 6.76 3,007,911
12/23/2014 6.85 6.86 6.76 6.78 6,635,047
12/22/2014 6.68 6.87 6.68 6.79 7,831,903
12/19/2014 6.74 6.85 6.69 6.72 23,193,370
12/18/2014 6.6 6.75 6.57 6.74 13,177,970
12/17/2014 6.38 6.57 6.355 6.55 11,911,200
12/16/2014 6.31 6.53 6.3 6.36 10,358,380
12/15/2014 6.28 6.32 6.17 6.3 10,882,550
12/12/2014 6.6 6.68 6.16 6.26 17,638,100
12/11/2014 6.43 6.63 6.41 6.54 11,183,750
12/10/2014 6.5 6.54 6.38 6.45 12,969,750
12/09/2014 6.5 6.64 6.35 6.6 13,708,040
12/08/2014 6.85 6.89 6.53 6.54 12,991,050
12/05/2014 6.88 6.94 6.85 6.9 4,809,635
12/04/2014 6.95 6.98 6.82 6.905 8,676,628
12/03/2014 7 7.06 6.93 6.95 8,062,716
12/02/2014 6.95 7.04 6.94 7.03 6,873,984
12/01/2014 7.04 7.12 6.93 6.95 5,873,058
11/28/2014 7.1 7.15 7.02 7.05 4,428,571
11/26/2014 7.01 7.08 6.98 7.06 6,312,948
11/25/2014 7 7.06 6.89 7.02 10,182,240
11/24/2014 7.15 7.15 6.94 6.97 7,857,798
11/21/2014 7.06 7.13 6.96 7.125 12,483,260
11/20/2014 6.93 7.02 6.9 7 5,816,580
11/19/2014 6.88 7.05 6.85 7 11,664,610
11/18/2014 6.85 6.91 6.82 6.86 6,416,757
11/17/2014 6.73 6.84 6.71 6.83 5,336,402
11/14/2014 6.78 6.82 6.7 6.81 6,769,056
11/13/2014 6.78 6.8 6.72 6.73 5,569,757
11/12/2014 6.46 6.79 6.46 6.78 9,556,855
11/11/2014 6.49 6.55 6.45 6.5 5,056,584
11/10/2014 6.45 6.5 6.4 6.5 7,278,663
11/07/2014 6.32 6.44 6.29 6.44 5,326,239
11/06/2014 6.52 6.53 6.3 6.34 15,112,180
11/05/2014 6.37 6.59 6.3 6.58 15,297,790
11/04/2014 6.45 6.48 6.2 6.3 17,100,860
11/03/2014 6.53 6.56 6.42 6.49 8,718,480
10/31/2014 6.53 6.55 6.435 6.54 9,693,036
10/30/2014 6.41 6.47 6.36 6.46 5,395,268
10/29/2014 6.43 6.51 6.36 6.44 8,950,972
10/28/2014 6.32 6.42 6.3 6.42 5,597,844
10/27/2014 6.3 6.35 6.22 6.33 4,728,944
10/24/2014 6.28 6.29 6.22 6.28 4,028,828
10/23/2014 6.3 6.32 6.21 6.28 6,574,142
10/22/2014 6.25 6.365 6.21 6.255 6,916,587
10/21/2014 6.15 6.22 6.12 6.22 4,897,615
10/20/2014 6.08 6.15 6.03 6.15 3,936,533
10/17/2014 6.14 6.15 6.03 6.08 6,420,898
10/16/2014 5.83 6.13 5.8094 6.09 13,030,450
10/15/2014 5.79 5.97 5.75 5.9 10,104,530
10/14/2014 5.77 5.89 5.62 5.88 11,896,580
10/13/2014 5.9 5.95 5.74 5.76 6,368,425
10/10/2014 5.97 6.01 5.87 5.9 7,605,322
10/09/2014 6.2 6.23 5.865 5.93 17,480,010
10/08/2014 6.19 6.22 6.09 6.21 8,891,357
10/07/2014 6.35 6.35 6.16 6.17 15,238,660
10/06/2014 6.43 6.44 6.32 6.35 7,692,435
10/03/2014 6.38 6.45 6.345 6.44 4,187,206
10/02/2014 6.37 6.41 6.24 6.37 10,062,720
10/01/2014 6.49 6.51 6.36 6.39 5,019,284
09/30/2014 6.51 6.59 6.46 6.51 7,887,590
09/29/2014 6.31 6.49 6.28 6.48 9,126,145
09/26/2014 6.43 6.47 6.24 6.345 11,988,140
09/25/2014 6.54 6.58 6.43 6.445 5,642,747
09/24/2014 6.59 6.62 6.51 6.52 5,418,250
09/23/2014 6.6 6.66 6.55 6.59 7,138,515
09/22/2014 6.57 6.67 6.54 6.59 8,606,651
09/19/2014 6.58 6.63 6.52 6.595 11,957,560
09/18/2014 6.55 6.645 6.505 6.54 5,657,715
09/17/2014 6.46 6.58 6.44 6.52 7,612,897
09/16/2014 6.35 6.49 6.35 6.48 6,066,903
09/15/2014 6.43 6.45 6.35 6.37 3,500,522
09/12/2014 6.48 6.51 6.38 6.4 7,846,860
09/11/2014 6.35 6.47 6.35 6.47 11,967,680
09/10/2014 6.72 6.72 6.31 6.345 21,391,610
09/09/2014 6.83 6.85 6.72 6.73 7,620,411
09/08/2014 6.68 6.83 6.67 6.82 12,265,250
09/05/2014 6.65 6.69 6.61 6.67 6,252,553
09/04/2014 6.69 6.71 6.53 6.64 11,473,000
09/03/2014 6.68 6.75 6.65 6.69 10,405,530
09/02/2014 6.79 6.81 6.74 6.79 5,955,837
08/29/2014 6.76 6.8 6.71 6.79 6,321,476
08/28/2014 6.74 6.78 6.65 6.75 5,958,658
08/27/2014 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
*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?