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 (%)
Feb 28, 2018 7.923 8.201 7.418 7.999 3,806,175 -0.76(-8.65%)
Feb 27, 2018 8.800 9.072 8.579 8.756 406,450 -0.01(-0.14%)
Feb 26, 2018 8.927 8.927 8.523 8.769 183,116 -0.05(-0.57%)
Feb 23, 2018 8.037 8.832 8.011 8.819 130,233 +0.96(+12.21%)
Feb 22, 2018 8.466 8.579 7.803 7.860 478,440 -0.60(-7.09%)
Feb 21, 2018 8.611 8.750 8.371 8.459 123,257 -0.06(-0.74%)
Feb 20, 2018 9.274 8.870 8.441 8.523 168,989 -0.35(-3.91%)
Feb 16, 2018 8.870 8.870 8.870 0 +0.36(+4.23%)
Feb 15, 2018 8.207 8.674 8.207 8.510 330,924 +0.30(+3.69%)
Feb 14, 2018 7.771 8.207 7.733 8.207 178,771 +0.44(+5.61%)
Feb 13, 2018 7.670 7.971 7.400 7.771 173,870 +0.13(+1.74%)
Feb 12, 2018 6.944 7.715 6.944 7.639 154,144 +0.68(+9.80%)
Feb 09, 2018 7.361 7.733 6.755 6.957 292,280 -0.28(-3.92%)
Feb 08, 2018 7.664 7.708 7.197 7.241 127,577 -0.37(-4.81%)
Feb 07, 2018 7.651 7.651 7.595 7.607 77,474 +0.00(+0.00%)
Feb 06, 2018 7.670 7.727 7.374 7.607 200,218 -0.13(-1.62%)
Feb 05, 2018 7.702 7.954 7.576 7.733 203,950 +0.03(+0.40%)
Feb 02, 2018 7.790 8.643 7.670 7.702 146,138 -0.18(-2.24%)
Feb 01, 2018 8.049 8.049 7.829 7.879 48,326 -0.17(-2.12%)
Jan 31, 2018 8.068 8.087 7.759 8.049 86,490 +0.13(+1.59%)
Jan 30, 2018 7.778 7.967 7.702 7.923 99,611 +0.03(+0.40%)
Jan 29, 2018 8.018 8.106 7.816 7.891 108,157 -0.10(-1.26%)
Jan 26, 2018 8.087 8.314 7.828 7.992 1,813,985 -0.14(-1.71%)
Jan 25, 2018 8.119 8.131 7.980 8.131 186,822 +0.04(+0.55%)
Jan 24, 2018 8.037 8.226 7.923 8.087 81,727 +0.09(+1.18%)
Jan 23, 2018 8.314 8.396 7.954 7.992 139,044 -0.21(-2.62%)
Jan 22, 2018 7.670 8.396 7.670 8.207 274,633 +0.63(+8.33%)
Jan 19, 2018 7.374 7.866 7.197 7.576 167,958 +0.22(+3.00%)
Jan 18, 2018 7.620 7.620 7.292 7.355 191,725 -0.20(-2.67%)
Jan 17, 2018 7.917 7.954 7.544 7.557 194,944 -0.35(-4.43%)
Jan 16, 2018 8.321 8.506 7.891 7.907 243,242 -0.33(-4.02%)
Jan 12, 2018 8.239 8.239 8.239 0 +0.54(+6.97%)
Jan 11, 2018 7.430 7.733 7.430 7.702 272,136 +0.35(+4.72%)
Jan 10, 2018 7.487 7.355 103,001 +0.09(+1.30%)
Jan 09, 2018 7.355 7.651 7.197 7.260 192,723 -0.09(-1.29%)
Jan 08, 2018 7.279 7.355 7.174 7.355 102,339 +0.14(+1.92%)
Jan 05, 2018 7.449 7.449 7.285 7.216 135,883 -0.28(-3.79%)
Jan 04, 2018 7.228 7.500 7.001 7.500 71,547 +0.31(+4.30%)
Jan 03, 2018 7.064 7.228 7.007 7.191 143,623 +0.18(+2.61%)
Jan 02, 2018 6.805 7.071 6.751 7.007 705,511 +0.18(+2.59%)
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%)
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.