FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20185.475.615.265.275.272,170,100
Oct 19, 20185.425.705.385.485.482,189,900
Oct 18, 20185.625.705.405.425.421,669,500
Oct 17, 20185.555.715.325.665.661,919,900
Oct 16, 20185.365.595.215.555.553,215,900
Oct 15, 20185.475.525.145.265.264,064,500
Oct 12, 20186.176.205.355.375.375,598,800
Oct 11, 20186.776.775.855.905.905,320,300
Oct 10, 20186.947.256.736.746.742,637,500
Oct 09, 20186.887.086.857.057.052,169,000
Oct 08, 20186.836.916.676.906.901,709,100
Oct 05, 20187.087.136.766.816.812,065,700
Oct 04, 20186.897.166.817.137.133,148,100
Oct 03, 20187.107.176.866.886.883,023,600
Oct 02, 20186.277.106.277.087.084,881,500
Oct 01, 20186.626.666.256.296.291,907,000
Sep 28, 20186.446.546.266.496.492,407,800
Sep 27, 20186.476.686.476.486.481,349,700
Sep 26, 20186.666.846.456.486.482,949,000
Sep 25, 20186.456.696.356.676.672,235,000
Sep 24, 20186.406.526.336.496.492,365,000
Sep 21, 20186.586.696.436.476.4710,862,100
Sep 20, 20186.486.616.236.606.603,419,900
Sep 19, 20186.426.586.346.456.452,920,500
Sep 18, 20186.356.646.216.456.453,996,400
Sep 17, 20185.756.545.736.386.385,821,900
Sep 14, 20185.765.855.715.795.791,909,100
Sep 13, 20185.715.895.665.765.761,929,500
Sep 12, 20185.545.715.525.685.681,994,100
Sep 11, 20185.455.625.455.525.522,096,800
Sep 10, 20185.415.665.325.475.473,030,900
Sep 07, 20185.225.485.225.405.402,036,300
Sep 06, 20185.025.415.025.265.262,654,900
Sep 05, 20184.975.164.965.055.052,644,000
Sep 04, 20185.155.184.825.065.063,706,200
Aug 31, 20185.315.385.125.205.203,541,400
Aug 30, 20185.665.715.325.355.352,672,000
Aug 29, 20185.745.765.565.705.702,635,400
Aug 28, 20185.655.755.655.735.731,219,100
Aug 27, 20185.705.785.555.665.661,839,300
Aug 24, 20185.595.735.595.685.681,652,600
Aug 23, 20185.625.695.535.625.621,496,300
Aug 22, 20185.755.785.585.615.612,176,600
Aug 21, 20185.755.945.705.735.732,576,500
Aug 20, 20185.345.825.345.735.734,233,100
Aug 17, 20185.335.485.315.325.322,598,100
Aug 16, 20185.295.535.265.355.352,735,200
Aug 15, 20185.425.475.225.305.301,956,500
Aug 14, 20185.185.505.175.465.462,716,300
Aug 13, 20185.115.225.105.165.161,471,300
Aug 10, 20185.235.265.035.145.143,211,600
Aug 09, 20185.045.445.025.245.243,586,600
Aug 08, 20185.085.174.975.015.013,007,700
Aug 07, 20185.475.535.105.105.102,915,800
Aug 06, 20185.375.485.255.445.442,750,900
Aug 03, 20185.445.655.225.395.393,750,200
Aug 02, 20185.035.495.035.495.494,566,800
Aug 01, 20184.765.204.655.125.126,611,700
Jul 31, 20184.965.224.865.225.224,496,100
Jul 30, 20184.855.154.844.914.912,714,600
Jul 27, 20185.155.204.824.834.832,995,400
Jul 26, 20184.665.184.665.145.146,144,000
Jul 25, 20184.874.884.524.704.708,688,300
Jul 24, 20184.664.854.614.844.843,668,200
Jul 23, 20184.724.754.554.624.623,572,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...