FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20177.127.987.087.907.904,024,200
Nov 21, 20177.307.466.967.087.082,975,800
Nov 20, 20177.007.507.007.237.234,232,000
Nov 17, 20176.687.016.636.966.963,448,300
Nov 16, 20176.707.046.646.666.663,330,200
Nov 15, 20176.356.776.256.666.662,783,700
Nov 14, 20176.906.966.266.466.464,397,300
Nov 13, 20176.917.006.806.966.963,416,000
Nov 10, 20177.397.556.726.776.778,011,800
Nov 09, 20177.698.257.667.967.963,476,300
Nov 08, 20178.078.207.867.967.961,617,500
Nov 07, 20178.078.307.858.128.122,948,300
Nov 06, 20177.438.117.408.078.076,217,600
Nov 03, 20179.099.217.367.417.419,993,700
Nov 02, 20178.989.258.839.189.186,264,400
Nov 01, 201712.0612.068.828.868.8620,818,500
Oct 31, 201711.9212.1911.6212.1112.113,878,700
Oct 30, 201711.6411.9311.4911.8811.882,402,600
Oct 27, 201711.4511.8911.4111.7411.743,936,300
Oct 26, 201711.4211.6811.2111.4811.482,134,600
Oct 25, 201711.2911.6111.2011.3911.392,640,700
Oct 24, 201711.4911.6511.2811.3111.311,454,100
Oct 23, 201711.4811.6911.4311.5111.511,292,400
Oct 20, 201711.5011.6911.3511.5711.571,126,200
Oct 19, 201711.4711.7511.1611.4811.482,529,000
Oct 18, 201711.4611.5711.2511.4611.461,681,300
Oct 17, 201711.6711.8011.4511.4611.461,919,000
Oct 16, 201711.9011.9511.6611.7011.702,926,000
Oct 13, 201712.1012.1011.8411.8911.891,731,500
Oct 12, 201712.0312.2911.7512.1012.101,987,100
Oct 11, 201712.3212.4112.0412.2012.201,240,800
Oct 10, 201712.5312.7512.3312.3812.381,468,600
Oct 09, 201712.2012.7912.2012.5312.531,743,100
Oct 06, 201712.0512.2711.8812.2012.201,743,500
Oct 05, 201712.2512.6312.1112.1612.161,991,700
Oct 04, 201712.4812.8312.2512.2612.262,824,900
Oct 03, 201712.1512.7612.1112.6012.602,620,900
Oct 02, 201711.6812.1811.6812.1712.171,825,700
Sep 29, 201712.2412.2411.7411.7911.793,545,100
Sep 28, 201712.3113.0012.1512.3112.314,056,300
Sep 27, 201712.3912.5812.0112.3712.371,931,800
Sep 26, 201712.2212.3812.1112.2012.201,682,700
Sep 25, 201711.8212.4111.7712.2812.282,042,100
Sep 22, 201711.7011.8411.6611.8111.81950,500
Sep 21, 201711.9312.0811.6711.6911.692,416,600
Sep 20, 201711.8612.2611.8612.0012.001,778,900
Sep 19, 201712.5812.5911.8511.9711.973,222,100
Sep 18, 201713.0413.1212.4712.5212.522,725,900
Sep 15, 201713.0413.2812.9413.1213.124,296,500
Sep 14, 201713.0113.1512.6212.9212.922,357,000
Sep 14, 20170.6 Dividend
Sep 13, 201713.7614.1013.3413.7513.153,184,500
Sep 12, 201713.4114.2413.2913.7613.163,445,500
Sep 11, 201713.2913.4713.1613.3212.741,604,900
Sep 08, 201713.4313.4313.0013.1712.602,415,900
Sep 07, 201713.9914.1213.3113.4112.822,213,300
Sep 06, 201713.8614.1713.7213.9513.342,182,700
Sep 05, 201713.8014.0013.6213.7713.171,506,800
Sep 01, 201713.4913.8313.3813.8313.231,249,600
Aug 31, 201713.3613.7313.2413.4712.882,290,800
Aug 30, 201713.5513.9013.2413.4012.821,950,100
Aug 29, 201713.0514.0413.0513.5512.962,948,800
Aug 28, 201712.7413.4012.7413.2512.672,012,000
Aug 25, 201712.6712.8512.4512.7812.221,353,800
Aug 24, 201712.2712.8212.2712.7012.151,870,800
Aug 23, 201711.9912.5411.6512.3411.802,676,600
Aug 22, 201712.7212.8411.9712.0411.514,105,900
Aug 21, 201713.4713.5412.6512.7212.163,303,600
Aug 18, 201713.7613.8513.1513.5612.972,526,900
Aug 17, 201714.2414.3413.7813.8113.212,969,200
Aug 16, 201714.3114.5213.9614.3513.722,613,400
Aug 15, 201715.2615.4414.2614.3413.713,274,800
Aug 14, 201714.9215.3314.6015.2714.601,929,600
Aug 11, 201715.1115.1614.6014.9114.262,340,500
Aug 10, 201714.9415.3914.8915.0914.431,859,600
Aug 09, 201715.0015.4814.6115.0814.423,190,000
Aug 08, 201715.7515.8815.1615.2014.543,084,800
Aug 07, 201715.7416.0215.1115.9115.224,125,400
Aug 04, 201714.5616.4014.5615.8715.185,629,100
Aug 03, 201716.5816.7514.1414.5413.916,565,400
Aug 02, 201716.1018.2116.0017.0516.317,770,900
Aug 01, 201715.3415.9515.1715.8915.203,057,900
Jul 31, 201715.6316.1915.0915.3114.642,062,500
Jul 28, 201715.5915.9415.1215.6314.952,315,000
Jul 27, 201715.0516.0015.0515.7515.062,290,300
Jul 26, 201714.9715.2014.6414.9514.301,829,200
Jul 25, 201714.4915.3414.3114.9414.293,449,800
Jul 24, 201714.8514.8814.3614.5613.921,775,400
Jul 21, 201714.9415.1114.5214.8514.202,671,100
Jul 20, 201714.3015.2414.2514.9114.263,267,400
Jul 19, 201713.9114.5013.9014.2913.672,502,300
Jul 18, 201714.2514.4413.8613.9313.322,179,700
Jul 17, 201714.7215.0114.1114.3513.722,585,100
Jul 14, 201714.0415.1413.9614.7714.133,794,500
Jul 13, 201713.3014.1013.1314.0513.444,391,000
Jul 12, 201713.7813.9613.1313.4812.893,854,900
Jul 11, 201714.6814.7013.3013.8813.276,912,400
Jul 10, 201715.1316.4514.6514.9414.29610,100
Jul 10, 20171/15 Stock Split
Jul 07, 201716.3516.5015.4515.9015.2135,253,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...