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 (%)
Mar 31, 2021 0.2785 0.3100 0.2701 0.2800 986,200 +0.00(+0.54%)
Mar 30, 2021 0.3000 0.3000 0.2600 0.2785 497,422 -0.02(-7.17%)
Mar 29, 2021 0.2710 0.3000 0.2710 0.3000 259,395 +0.02(+9.09%)
Mar 26, 2021 0.2700 0.2900 0.2610 0.2750 595,400 +0.00(+0.29%)
Mar 25, 2021 0.2750 0.2900 0.2650 0.2742 594,023 -0.03(-8.54%)
Mar 24, 2021 0.2900 0.3100 0.2800 0.2998 316,127 -0.01(-3.29%)
Mar 23, 2021 0.2750 0.3100 0.2750 0.3100 348,299 +0.03(+9.35%)
Mar 22, 2021 0.2900 0.3220 0.2700 0.2835 835,537 -0.00(-0.53%)
Mar 19, 2021 0.3000 0.3200 0.2501 0.2850 1,067,400 -0.03(-8.06%)
Mar 18, 2021 0.2815 0.3600 0.2702 0.3100 1,420,492 +0.03(+11.71%)
Mar 17, 2021 0.2950 0.3050 0.2500 0.2775 884,816 -0.03(-9.02%)
Mar 16, 2021 0.3125 0.3250 0.2500 0.3050 1,345,560 -0.02(-7.15%)
Mar 15, 2021 0.3400 0.3500 0.3200 0.3285 534,388 -0.01(-3.95%)
Mar 12, 2021 0.3350 0.3600 0.3296 0.3420 619,200 +0.01(+3.32%)
Mar 11, 2021 0.3273 0.3500 0.3245 0.3310 1,217,515 +0.01(+2.00%)
Mar 10, 2021 0.3500 0.3500 0.3100 0.3245 872,751 -0.02(-6.21%)
Mar 09, 2021 0.3400 0.3599 0.3250 0.3460 506,954 -0.01(-3.89%)
Mar 08, 2021 0.3500 0.3700 0.3300 0.3600 554,458 +0.01(+2.86%)
Mar 05, 2021 0.3310 0.3747 0.3300 0.3500 678,100 +0.02(+5.74%)
Mar 04, 2021 0.3655 0.4199 0.3100 0.3310 1,278,706 -0.06(-16.20%)
Mar 03, 2021 0.4570 0.4730 0.3580 0.3950 1,334,932 -0.05(-12.22%)
Mar 02, 2021 0.4550 0.4800 0.4400 0.4500 397,301 -0.01(-1.10%)
Mar 01, 2021 0.4504 0.5000 0.4500 0.4550 693,700 +0.01(+1.11%)
Feb 26, 2021 0.4450 0.4780 0.4400 0.4500 623,100 -0.01(-2.17%)
Feb 25, 2021 0.4450 0.4950 0.4400 0.4600 319,830 -0.01(-2.13%)
Feb 24, 2021 0.4800 0.5000 0.4400 0.4700 587,352 -0.01(-2.08%)
Feb 23, 2021 0.5000 0.5100 0.4700 0.4800 572,414 -0.02(-4.00%)
Feb 22, 2021 0.5050 0.5100 0.4600 0.5000 584,776 -0.01(-1.48%)
Feb 19, 2021 0.4950 0.5255 0.4850 0.5075 379,000 +0.01(+2.53%)
Feb 18, 2021 0.4800 0.5100 0.4560 0.4950 670,071 +0.02(+3.66%)
Feb 17, 2021 0.4700 0.4900 0.4500 0.4775 459,834 +0.02(+3.80%)
Feb 16, 2021 0.5050 0.5250 0.4500 0.4600 1,038,838 -0.06(-10.84%)
Feb 12, 2021 0.5800 0.5955 0.3500 0.5159 3,222,500 -0.06(-11.05%)
Feb 11, 2021 0.6000 0.6000 0.5700 0.5800 538,070 -0.02(-2.52%)
Feb 10, 2021 0.6000 0.6000 0.5700 0.5950 1,251,326 -0.00(-0.82%)
Feb 09, 2021 0.6000 0.6050 0.5500 0.5999 776,438 +0.04(+7.14%)
Feb 08, 2021 0.6301 0.6600 0.5400 0.5599 1,964,662 -0.07(-11.13%)
Feb 05, 2021 0.6200 0.6801 0.6100 0.6300 765,500 -0.02(-2.63%)
Feb 04, 2021 0.6500 0.6800 0.5850 0.6470 877,484 -0.00(-0.40%)
Feb 03, 2021 0.5701 0.6500 0.5600 0.6496 912,637 +0.05(+8.27%)
Feb 02, 2021 0.6500 0.6850 0.5080 0.6000 2,521,130 -0.05(-7.69%)
Feb 01, 2021 0.5100 0.7000 0.5000 0.6500 4,386,095 +0.14(+27.45%)
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%)
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.