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 (%)
Aug 31, 2015 34.03 34.12 33.78 33.98 60,909 -0.02(-0.06%)
Aug 28, 2015 33.24 34.04 33.24 34.00 171,095 +0.81(+2.45%)
Aug 27, 2015 33.16 33.49 32.79 33.19 33,665 +0.40(+1.21%)
Aug 26, 2015 33.75 33.75 32.35 32.79 199,089 -0.50(-1.49%)
Aug 25, 2015 34.05 34.12 33.29 33.29 727,666 -0.05(-0.16%)
Aug 24, 2015 34.05 34.05 32.03 33.34 77,727 -1.06(-3.09%)
Aug 21, 2015 34.74 34.95 34.03 34.41 320,401 -0.60(-1.70%)
Aug 20, 2015 35.20 35.20 34.81 35.00 465,131 -0.53(-1.49%)
Aug 19, 2015 35.55 35.55 35.11 35.53 718,714 -0.12(-0.33%)
Aug 18, 2015 36.59 36.59 35.65 35.65 126,911 -1.19(-3.24%)
Aug 17, 2015 36.52 36.96 36.27 36.84 510,311 +0.52(+1.42%)
Aug 14, 2015 35.98 36.41 35.78 36.33 152,732 +0.72(+2.03%)
Aug 13, 2015 36.02 36.02 35.60 35.61 11,751 -0.31(-0.85%)
Aug 12, 2015 35.40 36.02 35.08 35.91 123,586 +0.38(+1.07%)
Aug 11, 2015 35.74 35.74 35.43 35.53 187,207 +0.02(+0.07%)
Aug 10, 2015 34.95 35.72 34.87 35.51 708,454 +0.86(+2.48%)
Aug 07, 2015 34.46 35.01 34.22 34.65 239,817 +0.42(+1.24%)
Aug 06, 2015 35.13 35.13 33.98 34.22 348,292 -1.51(-4.24%)
Aug 05, 2015 35.24 35.74 34.46 35.74 594,733 +0.72(+2.06%)
Aug 04, 2015 34.80 35.15 34.63 35.02 174,666 +0.33(+0.95%)
Aug 03, 2015 32.96 34.89 32.96 34.68 2,085,757 +1.73(+5.25%)
Jul 31, 2015 32.35 32.96 32.21 32.96 351,869 +0.86(+2.69%)
Jul 30, 2015 32.42 32.81 31.96 32.09 217,634 -0.27(-0.82%)
Jul 29, 2015 32.24 32.36 31.71 32.36 328,798 +0.30(+0.93%)
Jul 28, 2015 31.83 32.19 31.08 32.06 685,028 +0.16(+0.49%)
Jul 27, 2015 31.38 32.04 29.93 31.91 437,682 +0.19(+0.60%)
Jul 24, 2015 32.84 32.96 31.67 31.72 636,855 -1.19(-3.61%)
Jul 23, 2015 32.88 33.38 32.79 32.90 348,197 -0.07(-0.20%)
Jul 22, 2015 33.31 33.44 32.97 32.97 700,947 -0.42(-1.26%)
Jul 21, 2015 33.97 33.97 33.37 33.39 1,359,959 -0.71(-2.08%)
Jul 20, 2015 34.72 34.72 33.87 34.10 532,767 -0.62(-1.80%)
Jul 17, 2015 34.22 35.50 34.22 34.73 4,957,012 +0.46(+1.33%)
Jul 16, 2015 33.89 34.27 33.71 34.27 1,885,935 +0.80(+2.39%)
Jul 15, 2015 33.73 33.73 33.27 33.47 801,816 -0.26(-0.77%)
Jul 14, 2015 34.05 34.10 33.62 33.73 1,227,385 -0.33(-0.96%)
Jul 13, 2015 33.88 34.06 33.55 34.06 1,177,344 +0.51(+1.53%)
Jul 10, 2015 33.40 33.55 33.24 33.55 168,470 +0.38(+1.16%)
Jul 09, 2015 33.35 33.35 32.94 33.16 1,399,539 +0.11(+0.33%)
Jul 08, 2015 33.26 33.35 32.98 33.05 381,426 -0.38(-1.14%)
Jul 07, 2015 33.54 33.61 32.95 33.43 1,721,727 -0.03(-0.08%)
Jul 06, 2015 33.39 33.64 32.85 33.46 933,189 +0.40(+1.22%)
Jul 02, 2015 33.48 33.06 33.06 33.06 1,020,646 -0.40(-1.21%)
Jul 01, 2015 33.71 33.71 33.37 33.46 1,361,342 -0.22(-0.65%)
Jun 30, 2015 33.61 33.70 33.34 33.68 1,190,575 +0.13(+0.40%)
Jun 29, 2015 33.71 33.80 33.34 33.55 934,776 -0.34(-0.99%)
Jun 26, 2015 34.05 34.06 33.88 33.88 79,955 -0.34(-0.99%)
Jun 25, 2015 34.23 34.30 34.13 34.22 431,219 +0.02(+0.05%)
Jun 24, 2015 34.22 34.45 33.80 34.20 253,132 -0.02(-0.05%)
Jun 23, 2015 33.91 34.39 33.88 34.22 566,552 +0.34(+0.99%)
Jun 22, 2015 34.02 34.03 33.71 33.88 195,055 +0.03(+0.10%)
Jun 19, 2015 33.83 33.87 33.69 33.85 912,785 +0.07(+0.20%)
Jun 18, 2015 34.08 34.08 33.71 33.78 714,935 -0.02(-0.07%)
Jun 17, 2015 33.77 33.90 33.63 33.80 282,340 +0.11(+0.32%)
Jun 16, 2015 33.46 33.87 33.46 33.70 1,419,160 +0.37(+1.12%)
Jun 15, 2015 33.57 33.57 33.22 33.32 1,588,660 -0.28(-0.83%)
Jun 12, 2015 34.53 34.53 33.60 33.60 969,759 -0.31(-0.92%)
Jun 11, 2015 33.80 33.99 33.76 33.92 657,303 +0.12(+0.35%)
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.