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

Frontier A Mn Cnv Pd (NQ: FTRPR )

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 (%)
Dec 29, 2017 6.831 6.831 6.831 0 +0.15(+2.27%)
Dec 28, 2017 6.477 6.723 6.471 6.679 335,044 +0.15(+2.32%)
Dec 27, 2017 6.534 6.679 6.414 6.528 259,760 +0.01(+0.10%)
Dec 26, 2017 6.730 6.805 6.521 6.521 254,622 -0.28(-4.09%)
Dec 22, 2017 6.635 6.799 6.483 6.799 252,030 +0.12(+1.80%)
Dec 21, 2017 6.938 6.944 6.673 6.679 369,535 -0.30(-4.25%)
Dec 20, 2017 7.039 7.102 6.881 6.976 1,006,114 -0.13(-1.78%)
Dec 19, 2017 7.639 7.759 6.850 7.102 376,555 -0.65(-8.39%)
Dec 18, 2017 7.449 8.005 7.405 7.752 1,202,256 +0.27(+3.54%)
Dec 15, 2017 8.239 8.497 7.487 7.487 1,053,191 -0.88(-10.49%)
Dec 14, 2017 8.744 9.217 8.144 8.365 834,539 -0.58(-6.48%)
Dec 13, 2017 8.839 9.182 8.760 8.945 1,093,218 +0.02(+0.18%)
Dec 12, 2017 8.940 8.940 8.633 8.929 566,600 +0.22(+2.48%)
Dec 11, 2017 8.792 9.124 8.713 8.713 601,657 +0.11(+1.29%)
Dec 08, 2017 8.333 8.839 8.217 8.602 341,454 +0.39(+4.69%)
Dec 07, 2017 8.106 8.285 8.029 8.217 194,633 +0.20(+2.50%)
Dec 06, 2017 8.127 8.222 7.926 8.016 145,921 -0.12(-1.43%)
Dec 05, 2017 8.391 8.391 7.889 8.132 306,060 +0.01(+0.06%)
Dec 04, 2017 7.705 8.417 7.705 8.127 619,003 +0.35(+4.48%)
Dec 01, 2017 7.789 7.915 7.541 7.779 405,589 +0.05(+0.68%)
Nov 30, 2017 7.773 7.969 7.625 7.726 508,447 +0.07(+0.97%)
Nov 29, 2017 7.800 7.805 7.388 7.652 782,904 +0.22(+2.98%)
Nov 28, 2017 7.330 7.451 7.151 7.430 285,181 +0.17(+2.40%)
Nov 27, 2017 7.093 7.277 6.987 7.256 139,745 +0.14(+1.93%)
Nov 24, 2017 7.520 7.652 6.027 7.119 293,053 -0.14(-1.96%)
Nov 22, 2017 6.920 7.381 6.860 7.261 245,861 +0.44(+6.50%)
Nov 21, 2017 7.034 7.071 6.750 6.818 240,693 -0.09(-1.37%)
Nov 20, 2017 6.665 7.114 6.633 6.913 1,102,674 +0.17(+2.58%)
Nov 17, 2017 6.517 6.739 6.496 6.739 163,470 +0.23(+3.57%)
Nov 16, 2017 6.380 6.918 6.380 6.507 482,812 +0.03(+0.49%)
Nov 15, 2017 6.465 6.570 6.306 6.475 471,700 +0.05(+0.82%)
Nov 14, 2017 6.676 6.681 6.270 6.422 298,330 -0.25(-3.79%)
Nov 13, 2017 6.602 6.834 6.596 6.676 245,745 +0.08(+1.20%)
Nov 10, 2017 7.388 7.388 6.578 6.596 459,777 -0.98(-12.89%)
Nov 09, 2017 7.589 7.720 7.388 7.573 197,407 -0.03(-0.35%)
Nov 08, 2017 7.731 7.826 7.599 7.599 84,426 -0.23(-2.90%)
Nov 07, 2017 7.589 7.908 7.589 7.826 221,175 +0.12(+1.58%)
Nov 06, 2017 6.860 7.752 6.860 7.705 446,522 +0.43(+5.95%)
Nov 03, 2017 8.391 8.443 7.103 7.272 855,177 -1.12(-13.39%)
Nov 02, 2017 8.285 8.839 8.021 8.396 449,093 +0.19(+2.32%)
Nov 01, 2017 10.55 10.55 8.185 8.206 1,359,917 -2.30(-21.86%)
Oct 31, 2017 10.42 10.53 10.15 10.50 935,814 +0.08(+0.81%)
Oct 30, 2017 10.37 10.42 10.17 10.42 67,409 +0.05(+0.46%)
Oct 27, 2017 10.28 10.40 10.18 10.37 1,050,459 +0.09(+0.87%)
Oct 26, 2017 10.16 10.29 10.11 10.28 104,359 +0.06(+0.62%)
Oct 25, 2017 10.16 10.26 10.07 10.22 464,058 +0.05(+0.47%)
Oct 24, 2017 10.23 10.34 10.08 10.17 483,358 -0.13(-1.28%)
Oct 23, 2017 10.31 10.36 10.23 10.30 119,979 -0.01(-0.10%)
Oct 20, 2017 10.04 10.31 10.04 10.31 60,739 +0.18(+1.82%)
Oct 19, 2017 10.13 10.40 9.963 10.13 521,890 -0.06(-0.57%)
Oct 18, 2017 10.18 10.22 10.03 10.18 96,334 +0.03(+0.26%)
Oct 17, 2017 10.31 10.40 10.16 10.16 336,681 -0.22(-2.14%)
Oct 16, 2017 10.42 10.42 10.24 10.38 537,160 -0.06(-0.61%)
Oct 13, 2017 10.46 10.50 10.37 10.44 213,465 -0.10(-0.95%)
Oct 12, 2017 10.53 10.63 10.30 10.54 166,978 +0.02(+0.15%)
Oct 11, 2017 10.67 10.67 10.43 10.53 238,359 -0.12(-1.09%)
Oct 10, 2017 10.69 10.85 10.60 10.64 393,956 -0.01(-0.05%)
Oct 09, 2017 10.72 10.86 10.59 10.65 108,086 +0.12(+1.10%)
Oct 06, 2017 10.37 10.65 10.26 10.53 181,679 +0.07(+0.71%)
Oct 05, 2017 10.96 10.96 10.40 10.46 289,741 +0.02(+0.20%)
Oct 04, 2017 10.58 10.76 10.44 10.44 463,258 -0.13(-1.20%)
Oct 03, 2017 10.37 10.76 10.32 10.56 269,889 +0.24(+2.35%)
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.