FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20184.724.754.554.694.692,473,964
Jul 20, 20184.944.944.694.714.714,342,700
Jul 19, 20185.075.114.914.924.923,475,500
Jul 18, 20185.005.205.005.075.073,250,400
Jul 17, 20184.985.174.984.994.992,238,800
Jul 16, 20185.075.174.974.974.972,703,200
Jul 13, 20185.125.175.055.065.062,200,200
Jul 12, 20185.235.345.115.125.122,571,900
Jul 11, 20185.375.455.195.235.232,597,300
Jul 10, 20185.425.555.375.385.381,912,400
Jul 09, 20185.645.675.395.425.422,944,100
Jul 06, 20185.175.555.165.515.513,046,800
Jul 05, 20185.085.224.905.205.204,241,700
Jul 03, 20185.005.254.984.994.993,611,200
Jul 02, 20185.325.344.924.954.954,388,000
Jun 29, 20185.315.415.085.365.364,838,400
Jun 28, 20185.956.025.255.275.2710,252,000
Jun 27, 20186.156.255.996.006.004,082,600
Jun 26, 20186.196.446.006.166.163,701,700
Jun 25, 20186.556.606.166.176.174,188,800
Jun 22, 20186.876.996.326.546.546,188,800
Jun 21, 20187.317.316.676.706.7010,909,200
Jun 20, 20187.747.787.287.317.313,140,200
Jun 19, 20187.647.837.597.747.741,623,100
Jun 18, 20187.617.817.577.707.701,877,000
Jun 15, 20187.777.787.537.637.632,944,000
Jun 14, 20187.597.877.327.847.843,422,800
Jun 13, 20187.738.157.627.647.643,023,700
Jun 12, 20187.387.797.387.777.773,098,900
Jun 11, 20187.357.387.227.387.381,786,600
Jun 08, 20187.337.387.257.337.331,723,200
Jun 07, 20187.307.437.247.327.323,627,800
Jun 06, 20187.737.757.307.327.323,806,200
Jun 05, 20187.697.717.507.707.702,432,400
Jun 04, 20187.547.737.507.687.682,123,300
Jun 01, 20187.427.537.307.497.497,904,700
May 31, 20187.677.787.177.437.435,306,400
May 30, 20187.747.857.557.747.743,116,900
May 29, 20187.528.017.497.687.683,473,400
May 25, 20187.767.847.227.697.694,550,000
May 24, 20188.318.317.677.757.755,616,000
May 23, 20189.509.508.348.368.366,342,200
May 22, 20189.659.879.499.529.522,035,900
May 21, 20189.269.629.219.609.602,073,700
May 18, 20189.309.439.139.279.271,445,800
May 17, 20189.389.539.219.299.292,521,000
May 16, 20189.329.529.219.389.381,512,100
May 15, 20189.169.459.069.319.312,012,100
May 14, 20189.059.409.029.249.242,030,700
May 11, 20189.169.518.919.039.032,978,900
May 10, 20189.079.288.799.139.133,936,400
May 09, 20189.269.368.859.069.066,217,200
May 08, 201810.5410.629.709.789.785,828,800
May 07, 201811.3411.6410.5310.5610.564,464,700
May 04, 201811.0011.6110.8311.3411.344,871,800
May 03, 201810.3311.0710.1811.0511.058,201,500
May 02, 20188.7510.498.7110.3810.3812,418,700
May 01, 20188.308.418.108.158.152,179,800
Apr 30, 20188.418.518.228.308.301,406,900
Apr 27, 20188.218.438.048.428.422,576,200
Apr 26, 20188.498.508.128.218.211,751,300
Apr 25, 20188.498.638.358.528.522,465,800
Apr 24, 20188.418.618.208.468.462,020,300
Apr 23, 20188.278.357.888.338.332,135,600
Apr 20, 20188.468.578.238.288.281,965,000
Apr 19, 20188.938.978.468.498.492,647,100
Apr 18, 20188.788.998.788.968.961,676,800
Apr 17, 20188.569.008.568.788.782,277,600
Apr 16, 20188.278.668.168.578.571,737,600
Apr 13, 20188.138.428.138.278.271,664,000
Apr 12, 20188.828.828.028.118.113,859,300
Apr 11, 20188.568.918.428.878.872,849,700
Apr 10, 20188.158.717.918.708.704,441,700
Apr 09, 20187.798.097.728.098.093,688,500
Apr 06, 20187.687.867.597.727.722,120,000
Apr 05, 20187.898.047.607.777.773,382,900
Apr 04, 20187.098.227.027.887.884,830,100
Apr 03, 20187.057.437.027.257.252,012,800
Apr 02, 20187.367.557.007.027.022,101,800
Mar 29, 20187.267.447.177.427.422,336,600
Mar 28, 20187.147.357.027.247.241,566,500
Mar 27, 20187.117.347.067.177.173,031,400
Mar 26, 20187.037.176.907.047.041,648,900
Mar 23, 20186.897.066.826.936.931,774,700
Mar 22, 20187.037.096.826.956.951,930,100
Mar 21, 20186.937.256.877.107.102,149,700
Mar 20, 20187.007.136.756.956.952,735,900
Mar 19, 20187.547.566.907.007.004,933,700
Mar 16, 20187.577.657.367.657.656,557,800
Mar 15, 20187.958.037.497.597.592,326,800
Mar 14, 20187.847.987.717.917.913,960,800
Mar 13, 20187.788.057.617.837.833,978,300
Mar 12, 20188.158.237.778.038.033,557,200
Mar 09, 20188.278.458.128.228.222,128,600
Mar 08, 20187.968.317.968.288.282,484,300
Mar 07, 20187.758.487.758.058.053,875,000
Mar 06, 20187.387.917.357.887.883,616,500
Mar 05, 20187.007.647.007.387.384,672,200
Mar 02, 20187.067.317.007.007.006,826,500
Mar 01, 20186.927.326.867.167.165,470,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...