Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier Communications Corp (OP: FTRCQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.4400 0.5200 0.4300 0.5100 3,813,800 +0.08(+17.24%)
Jan 28, 2021 0.4400 0.4400 0.4200 0.4350 463,230 -0.01(-1.14%)
Jan 27, 2021 0.4301 0.4800 0.4100 0.4400 1,173,149 +0.01(+2.44%)
Jan 26, 2021 0.3961 0.4600 0.3920 0.4295 1,494,110 +0.02(+4.25%)
Jan 25, 2021 0.4200 0.4310 0.3500 0.4120 2,318,321 +0.01(+3.00%)
Jan 22, 2021 0.3600 0.4110 0.3000 0.4000 2,343,700 +0.04(+11.11%)
Jan 21, 2021 0.4000 0.4188 0.3500 0.3600 978,167 -0.03(-7.69%)
Jan 20, 2021 0.4499 0.4499 0.3800 0.3900 1,127,519 -0.01(-2.57%)
Jan 19, 2021 0.4700 0.4700 0.4000 0.4003 997,940 +0.00(+0.05%)
Jan 15, 2021 0.4200 0.5100 0.3800 0.4001 2,706,200 +0.00(+0.02%)
Jan 14, 2021 0.3599 0.4100 0.3021 0.4000 2,332,433 +0.05(+14.29%)
Jan 13, 2021 0.4000 0.4500 0.3500 0.3500 2,690,680 -0.03(-7.89%)
Jan 12, 2021 0.5600 0.5999 0.2100 0.3800 16,299,009 -0.16(-29.63%)
Jan 11, 2021 0.4400 0.5950 0.4002 0.5400 2,622,975 +0.13(+31.71%)
Jan 08, 2021 0.2600 0.6500 0.2600 0.4100 5,328,500 +0.14(+52.42%)
Jan 07, 2021 0.1900 0.2900 0.1750 0.2690 5,141,519 +0.08(+41.58%)
Jan 06, 2021 0.1195 0.2000 0.1100 0.1900 4,479,304 +0.07(+59.00%)
Jan 05, 2021 0.1000 0.1195 0.0975 0.1195 1,540,800 +0.02(+19.50%)
Jan 04, 2021 0.0917 0.1010 0.0860 0.1000 563,004 +0.01(+11.73%)
Dec 31, 2020 0.0895 0.0895 0.0895 1,038,478 -0.00(-5.09%)
Dec 30, 2020 0.0909 0.1000 0.0900 0.0943 1,038,478 +0.00(+3.06%)
Dec 29, 2020 0.0950 0.1000 0.0907 0.0915 666,575 -0.00(-4.69%)
Dec 28, 2020 0.1002 0.1069 0.0850 0.0960 1,387,170 -0.01(-5.14%)
Dec 24, 2020 0.1010 0.1061 0.1010 0.1012 152,400 -0.00(-2.03%)
Dec 23, 2020 0.1002 0.1066 0.1001 0.1033 463,779 +0.00(+3.20%)
Dec 22, 2020 0.1000 0.1030 0.1000 0.1001 339,161 +0.00(+0.10%)
Dec 21, 2020 0.1040 0.1040 0.1000 0.1000 531,857 +0.00(+0.40%)
Dec 18, 2020 0.1040 0.1070 0.0996 0.0996 984,100 -0.01(-5.14%)
Dec 17, 2020 0.1069 0.1100 0.1040 0.1050 603,235 +0.00(+0.96%)
Dec 16, 2020 0.1060 0.1100 0.1020 0.1040 527,724 -0.00(-1.70%)
Dec 15, 2020 0.1046 0.1100 0.1020 0.1058 403,257 -0.00(-2.85%)
Dec 14, 2020 0.1032 0.1089 0.1011 0.1089 444,547 +0.00(+3.71%)
Dec 11, 2020 0.1015 0.1060 0.1015 0.1050 413,900 +0.00(+0.96%)
Dec 10, 2020 0.1058 0.1058 0.1000 0.1040 146,494 +0.00(+0.68%)
Dec 09, 2020 0.1058 0.1058 0.1000 0.1033 329,178 -0.00(-2.36%)
Dec 08, 2020 0.1000 0.1068 0.1000 0.1058 458,647 +0.00(+4.24%)
Dec 07, 2020 0.0950 0.1052 0.0950 0.1015 672,147 +0.00(+1.50%)
Dec 04, 2020 0.1010 0.1049 0.1000 0.1000 703,100 -0.00(-1.96%)
Dec 03, 2020 0.1000 0.1055 0.1000 0.1020 596,200 -0.00(-0.58%)
Dec 02, 2020 0.1000 0.1060 0.1000 0.1026 278,593 -0.00(-1.35%)
Dec 01, 2020 0.1033 0.1060 0.1000 0.1040 858,127 -0.00(-1.52%)
Nov 30, 2020 0.1050 0.1060 0.1010 0.1056 272,685 +0.00(+0.76%)
Nov 27, 2020 0.1005 0.1056 0.1005 0.1048 151,500 +0.00(+3.05%)
Nov 25, 2020 0.1000 0.1060 0.1000 0.1017 515,000 +0.00(+0.69%)
Nov 24, 2020 0.1001 0.1065 0.1001 0.1010 442,662 -0.00(-0.98%)
Nov 23, 2020 0.1030 0.1058 0.1000 0.1020 497,145 -0.00(-1.07%)
Nov 20, 2020 0.1066 0.1099 0.1000 0.1031 859,400 -0.00(-3.28%)
Nov 19, 2020 0.1001 0.1099 0.1001 0.1066 272,670 +0.00(+3.80%)
Nov 18, 2020 0.1052 0.1100 0.1002 0.1027 270,543 -0.00(-2.65%)
Nov 17, 2020 0.1053 0.1100 0.1053 0.1055 187,394 -0.00(-4.09%)
Nov 16, 2020 0.1150 0.1150 0.1051 0.1100 383,223 -0.00(-0.45%)
Nov 13, 2020 0.1100 0.1199 0.1065 0.1105 272,700 -0.00(-3.58%)
Nov 12, 2020 0.1000 0.1200 0.1000 0.1146 626,266 +0.00(+4.28%)
Nov 11, 2020 0.1100 0.1100 0.1010 0.1099 395,180 -0.00(-1.70%)
Nov 10, 2020 0.1250 0.1383 0.1051 0.1118 1,492,927 -0.02(-12.66%)
Nov 09, 2020 0.1230 0.1380 0.1210 0.1280 503,976 -0.00(-1.54%)
Nov 06, 2020 0.1320 0.1420 0.1300 0.1300 313,400 -0.00(-1.52%)
Nov 05, 2020 0.1355 0.1479 0.1270 0.1320 344,826 -0.01(-6.78%)
Nov 04, 2020 0.1400 0.1489 0.1300 0.1416 408,437 -0.00(-0.91%)
Nov 03, 2020 0.1450 0.1500 0.1270 0.1429 318,153 -0.00(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.