FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20191.92001.98001.91001.97001.97002,535,800
May 17, 20192.00002.04001.91001.92001.92002,757,200
May 16, 20192.09002.09002.00002.02002.02002,004,600
May 15, 20192.10002.10002.04002.06002.06001,831,700
May 14, 20192.03002.11002.02002.08002.08001,907,000
May 13, 20192.05002.06002.00002.03002.03003,379,600
May 10, 20192.13002.17002.07002.08002.08002,486,700
May 09, 20192.17002.17002.06002.17002.17002,084,600
May 08, 20192.11002.19002.10002.17002.17002,691,000
May 07, 20192.10002.19002.08002.10002.10003,048,700
May 06, 20192.08002.15002.04002.12002.12002,785,700
May 03, 20192.14002.14002.02002.06002.06003,277,300
May 02, 20192.20002.22002.06002.09002.09004,216,400
May 01, 20192.50002.56002.06002.21002.210013,215,400
Apr 30, 20192.80002.90002.75002.85002.85004,783,500
Apr 29, 20192.69002.78002.64002.71002.71002,689,500
Apr 26, 20192.52002.66002.49002.64002.64003,067,300
Apr 25, 20192.50002.60002.46002.53002.53003,661,200
Apr 24, 20192.46002.54002.40002.50002.50002,689,300
Apr 23, 20192.53002.57002.45002.48002.48002,942,700
Apr 22, 20192.56002.58002.41002.55002.55003,302,100
Apr 18, 20192.57002.66002.55002.56002.56002,140,000
Apr 17, 20192.50002.63002.45002.59002.59002,710,000
Apr 16, 20192.45002.51002.43002.49002.49001,910,000
Apr 15, 20192.59002.60002.42002.46002.46002,352,700
Apr 12, 20192.52002.59002.40002.56002.56003,022,800
Apr 11, 20192.51002.54002.46002.49002.49001,915,600
Apr 10, 20192.31002.51002.31002.48002.48004,633,400
Apr 09, 20192.36002.43002.27002.27002.27002,893,700
Apr 08, 20192.47002.51002.31002.32002.32003,057,000
Apr 05, 20192.56002.68002.48002.51002.51003,669,300
Apr 04, 20192.31002.68002.31002.55002.55007,929,900
Apr 03, 20192.27002.35002.23002.33002.33003,817,500
Apr 02, 20192.15002.29002.13002.27002.27004,343,800
Apr 01, 20192.01002.15002.00002.14002.14003,059,200
Mar 29, 20192.09002.09001.98001.99001.99005,036,600
Mar 28, 20192.07002.17002.06002.07002.07003,174,500
Mar 27, 20192.22002.24002.06002.06002.06004,371,800
Mar 26, 20192.23002.30002.21002.21002.21002,586,200
Mar 25, 20192.21002.29002.12002.20002.20002,186,200
Mar 22, 20192.44002.45002.20002.20002.20004,554,900
Mar 21, 20192.40002.52002.38002.41002.41003,305,700
Mar 20, 20192.44002.52002.39002.40002.40003,517,500
Mar 19, 20192.55002.56002.40002.42002.42003,675,100
Mar 18, 20192.44002.57002.44002.53002.53002,866,700
Mar 15, 20192.60002.61002.41002.45002.45005,641,800
Mar 14, 20192.73002.74002.59002.59002.59002,772,800
Mar 13, 20192.69002.77002.65002.69002.69002,988,000
Mar 12, 20192.64002.72002.61002.64002.64003,509,800
Mar 11, 20192.71002.72002.57002.60002.60003,342,200
Mar 08, 20192.72002.73002.62002.69002.69001,776,100
Mar 07, 20192.76002.80002.70002.74002.74002,967,800
Mar 06, 20192.96002.96002.74002.76002.76004,301,400
Mar 05, 20193.07003.08002.87002.97002.97004,651,800
Mar 04, 20193.16003.19002.92003.07003.07005,924,600
Mar 01, 20193.11003.18003.01003.12003.12004,623,300
Feb 28, 20193.05003.14002.86003.05003.050013,072,000
Feb 27, 20192.82003.50002.82002.96002.960030,081,400
Feb 26, 20192.42002.55002.38002.51002.51006,052,000
Feb 25, 20192.56002.57002.39002.43002.43006,503,000
Feb 22, 20192.58002.60002.45002.55002.55003,466,500
Feb 21, 20192.66002.69002.46002.58002.58005,110,600
Feb 20, 20192.81002.86002.57002.69002.69005,762,800
Feb 19, 20192.61002.82002.51002.75002.75005,931,000
Feb 15, 20192.40002.69002.38002.65002.65006,832,200
Feb 14, 20192.31002.38002.23002.37002.37002,548,400
Feb 13, 20192.29002.43002.27002.33002.33004,658,300
Feb 12, 20192.10002.26002.10002.25002.25004,367,200
Feb 11, 20191.98002.10001.95002.09002.09003,570,900
Feb 08, 20191.93001.99001.90001.96001.96004,473,900
Feb 07, 20192.02002.03001.90001.92001.92005,404,600
Feb 06, 20192.08002.23001.97001.99001.990010,522,400
Feb 05, 20192.17002.20001.95002.10002.10006,815,400
Feb 04, 20192.05002.16002.05002.13002.13002,072,900
Feb 01, 20191.99002.08001.99002.05002.05002,319,500
Jan 31, 20191.99002.05001.94002.00002.00002,684,300
Jan 30, 20191.85001.97001.81001.95001.95003,355,800
Jan 29, 20191.93001.99001.84001.85001.85004,131,200
Jan 28, 20192.00002.06001.92001.92001.92004,463,700
Jan 25, 20192.12002.19001.97001.98001.98007,174,800
Jan 24, 20192.22002.23001.98002.10002.10006,382,000
Jan 23, 20192.43002.44002.18002.21002.21003,181,000
Jan 22, 20192.61002.65002.35002.39002.39003,608,300
Jan 18, 20192.64002.71002.57002.62002.62001,681,700
Jan 17, 20192.62002.64002.54002.64002.64002,556,800
Jan 16, 20192.59002.65002.54002.64002.64001,831,700
Jan 15, 20192.57002.68002.51002.59002.59001,645,400
Jan 14, 20192.55002.71002.55002.58002.58001,819,700
Jan 11, 20192.50002.65002.48002.61002.61002,123,300
Jan 10, 20192.57002.63002.45002.52002.52002,165,700
Jan 09, 20192.82002.89002.52002.61002.61004,886,700
Jan 08, 20192.50002.87002.50002.82002.82004,365,400
Jan 07, 20192.55002.81002.47002.72002.72002,913,500
Jan 04, 20192.40002.53002.39002.51002.51002,720,500
Jan 03, 20192.45002.53002.33002.34002.34003,357,300
Jan 02, 20192.34002.58002.26002.45002.45002,546,900
Dec 31, 20182.34002.47002.22002.38002.38003,305,300
Dec 28, 20182.22002.41002.21002.32002.32003,073,500
Dec 27, 20182.26002.33002.09002.25002.25003,180,500
Dec 26, 20182.16002.30002.01002.30002.30004,802,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...