FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20188.498.638.358.528.522,461,400
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
Feb 28, 20187.007.506.657.037.0318,851,300
Feb 27, 20189.179.599.049.249.243,209,600
Feb 26, 20189.189.358.789.249.242,249,100
Feb 23, 20188.209.128.089.109.102,840,600
Feb 22, 20188.748.907.968.068.063,051,400
Feb 21, 20188.708.988.668.768.761,331,500
Feb 20, 20189.229.358.588.728.722,276,600
Feb 16, 20189.059.388.789.229.223,389,700
Feb 15, 20188.509.038.438.898.893,142,600
Feb 14, 20187.908.387.768.238.232,316,200
Feb 13, 20187.698.117.517.907.902,445,200
Feb 12, 20186.867.716.857.647.642,608,600
Feb 09, 20187.277.286.656.816.813,617,600
Feb 08, 20187.707.787.137.157.152,594,600
Feb 07, 20187.787.977.657.677.671,463,500
Feb 06, 20187.607.957.557.787.781,974,200
Feb 05, 20187.758.157.617.667.662,269,900
Feb 02, 20187.999.087.757.847.845,577,100
Feb 01, 20188.168.247.978.088.081,677,100
Jan 31, 20188.078.407.958.198.193,030,600
Jan 30, 20188.028.147.878.078.071,897,700
Jan 29, 20188.258.398.028.058.051,649,800
Jan 26, 20188.398.488.198.268.262,099,700
Jan 25, 20188.258.318.028.298.291,483,000
Jan 24, 20188.148.418.108.218.212,081,800
Jan 23, 20188.578.838.078.098.092,552,400
Jan 22, 20187.748.607.728.538.534,410,100
Jan 19, 20187.237.866.997.777.773,660,800
Jan 18, 20187.357.407.187.217.212,582,000
Jan 17, 20187.837.987.417.427.422,850,200
Jan 16, 20188.408.447.787.827.822,955,800
Jan 12, 20187.738.327.718.308.302,640,800
Jan 11, 20187.437.977.437.727.723,842,200
Jan 10, 20187.067.457.017.437.432,131,400
Jan 09, 20187.347.757.127.137.133,558,100
Jan 08, 20187.197.437.097.347.341,889,200
Jan 05, 20187.327.447.187.257.251,628,700
Jan 04, 20187.177.407.007.347.342,157,400
Jan 03, 20187.357.467.167.227.221,828,400
Jan 02, 20186.797.326.597.277.273,625,000
Dec 29, 20176.927.166.716.766.764,765,800
Dec 28, 20176.797.046.656.836.833,449,900
Dec 27, 20176.947.006.656.816.813,127,900
Dec 26, 20176.927.236.926.966.962,482,500
Dec 22, 20177.047.106.816.986.983,251,700
Dec 21, 20177.357.427.097.117.113,643,500
Dec 20, 20177.487.617.247.347.343,637,200
Dec 19, 20178.198.267.327.447.444,604,900
Dec 18, 20178.088.598.008.208.204,555,500
Dec 15, 20178.338.867.898.088.0810,252,500
Dec 14, 20179.529.658.328.698.697,292,000
Dec 14, 20170.6 Dividend
Dec 13, 201710.1210.6210.0210.209.605,800,700
Dec 12, 201710.1510.379.7410.059.464,658,400
Dec 11, 20179.9210.509.9110.069.474,705,200
Dec 08, 20179.2410.259.199.759.184,732,700
Dec 07, 20178.839.328.809.158.612,843,800
Dec 06, 20178.979.138.678.788.263,141,100
Dec 05, 20179.209.358.629.108.5617,941,700
Dec 04, 20178.709.358.699.208.665,084,000
Dec 01, 20178.448.678.268.558.052,728,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...