Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier Communications Corp (OP: FTRCQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.1250 0.1565 0.1250 0.1400 846,000 -0.00(-2.10%)
Oct 29, 2020 0.1391 0.1501 0.1390 0.1430 220,037 +0.00(+1.27%)
Oct 28, 2020 0.1505 0.1505 0.1411 0.1412 275,922 -0.01(-7.04%)
Oct 27, 2020 0.1351 0.1560 0.1351 0.1519 374,347 +0.01(+4.11%)
Oct 26, 2020 0.1301 0.1590 0.1200 0.1459 1,092,767 +0.01(+9.04%)
Oct 23, 2020 0.1526 0.1541 0.1201 0.1338 1,872,700 -0.02(-13.17%)
Oct 22, 2020 0.1539 0.1585 0.1473 0.1541 338,415 +0.00(+2.39%)
Oct 21, 2020 0.1426 0.1650 0.1426 0.1505 203,320 -0.00(-0.92%)
Oct 20, 2020 0.1503 0.1664 0.1405 0.1519 398,172 +0.00(+1.13%)
Oct 19, 2020 0.1500 0.1750 0.1415 0.1502 2,562,783 -0.02(-11.12%)
Oct 16, 2020 0.1500 0.1700 0.1500 0.1690 608,000 +0.02(+11.77%)
Oct 15, 2020 0.1500 0.1529 0.1500 0.1512 95,424 +0.00(+0.60%)
Oct 14, 2020 0.1515 0.1531 0.1500 0.1503 338,284 -0.00(-1.76%)
Oct 13, 2020 0.1500 0.1531 0.1500 0.1530 279,161 +0.00(+2.00%)
Oct 12, 2020 0.1501 0.1540 0.1500 0.1500 274,647 +0.00(+0.00%)
Oct 09, 2020 0.1539 0.1539 0.1500 0.1500 153,300 -0.00(-2.60%)
Oct 08, 2020 0.1500 0.1549 0.1500 0.1540 306,451 -0.00(-0.32%)
Oct 07, 2020 0.1501 0.1549 0.1500 0.1545 255,607 +0.00(+2.93%)
Oct 06, 2020 0.1501 0.1600 0.1501 0.1501 654,929 -0.00(-3.16%)
Oct 05, 2020 0.1740 0.1740 0.1501 0.1550 273,855 -0.00(-1.77%)
Oct 02, 2020 0.1600 0.1690 0.1550 0.1578 275,000 -0.00(-2.29%)
Oct 01, 2020 0.1630 0.1630 0.1600 0.1615 273,731 +0.00(+0.62%)
Sep 30, 2020 0.1700 0.1700 0.1600 0.1605 276,168 -0.01(-3.55%)
Sep 29, 2020 0.1641 0.1725 0.1625 0.1664 246,511 +0.00(+0.54%)
Sep 28, 2020 0.1602 0.1750 0.1602 0.1655 246,412 +0.00(+0.30%)
Sep 25, 2020 0.1700 0.1790 0.1620 0.1650 317,800 -0.00(-2.37%)
Sep 24, 2020 0.1610 0.1699 0.1601 0.1690 207,388 +0.01(+4.64%)
Sep 23, 2020 0.1610 0.1770 0.1610 0.1615 267,729 -0.01(-3.58%)
Sep 22, 2020 0.1800 0.1800 0.1620 0.1675 222,264 -0.00(-1.47%)
Sep 21, 2020 0.1800 0.1800 0.1611 0.1700 276,068 -0.00(-2.86%)
Sep 18, 2020 0.1849 0.1849 0.1700 0.1750 189,500 -0.01(-2.78%)
Sep 17, 2020 0.1850 0.1850 0.1663 0.1800 286,162 -0.00(-2.65%)
Sep 16, 2020 0.1889 0.1900 0.1651 0.1849 507,332 +0.01(+4.58%)
Sep 15, 2020 0.1600 0.1850 0.1550 0.1768 911,483 +0.02(+12.25%)
Sep 14, 2020 0.1421 0.1600 0.1421 0.1575 343,291 +0.01(+6.35%)
Sep 11, 2020 0.1690 0.1699 0.1400 0.1481 984,500 -0.02(-12.83%)
Sep 10, 2020 0.1660 0.1800 0.1660 0.1699 442,584 -0.01(-4.34%)
Sep 09, 2020 0.1858 0.1940 0.1671 0.1776 1,170,159 -0.01(-5.48%)
Sep 08, 2020 0.1950 0.1950 0.1850 0.1879 667,418 -0.00(-2.39%)
Sep 04, 2020 0.1990 0.1990 0.1851 0.1925 413,300 +0.00(+0.63%)
Sep 03, 2020 0.1851 0.2000 0.1851 0.1913 314,750 +0.00(+0.68%)
Sep 02, 2020 0.1990 0.2000 0.1850 0.1900 527,884 -0.01(-2.56%)
Sep 01, 2020 0.1801 0.2050 0.1800 0.1950 635,416 +0.00(+1.40%)
Aug 31, 2020 0.1800 0.2003 0.1800 0.1923 442,736 +0.00(+0.68%)
Aug 28, 2020 0.2080 0.2080 0.1850 0.1910 917,400 -0.01(-6.83%)
Aug 27, 2020 0.2100 0.2140 0.2000 0.2050 736,905 -0.01(-2.38%)
Aug 26, 2020 0.1830 0.2135 0.1790 0.2100 1,710,600 +0.02(+10.53%)
Aug 25, 2020 0.1800 0.2045 0.1690 0.1900 1,020,311 +0.01(+5.32%)
Aug 24, 2020 0.1779 0.1820 0.1700 0.1804 988,195 +0.02(+10.34%)
Aug 21, 2020 0.1700 0.1800 0.1585 0.1635 617,200 +0.00(+1.55%)
Aug 20, 2020 0.1740 0.1990 0.1521 0.1610 705,895 -0.01(-4.73%)
Aug 19, 2020 0.1801 0.2480 0.1410 0.1690 6,333,218 -0.01(-7.14%)
Aug 18, 2020 0.1625 0.1940 0.1590 0.1820 2,089,250 +0.02(+13.75%)
Aug 17, 2020 0.1250 0.1740 0.1250 0.1600 2,415,757 +0.02(+16.03%)
Aug 14, 2020 0.1200 0.1380 0.1150 0.1379 2,198,600 +0.02(+14.92%)
Aug 13, 2020 0.1070 0.1204 0.1065 0.1200 1,282,895 +0.01(+9.09%)
Aug 12, 2020 0.1000 0.1140 0.0970 0.1100 1,922,828 +0.01(+10.00%)
Aug 11, 2020 0.0988 0.1110 0.0961 0.1000 1,356,229 +0.00(+0.00%)
Aug 10, 2020 0.1068 0.1200 0.0941 0.1000 1,183,100 -0.01(-6.10%)
Aug 07, 2020 0.1000 0.1100 0.1000 0.1065 373,200 +0.01(+6.50%)
Aug 06, 2020 0.1000 0.1100 0.0900 0.1000 503,861 +0.00(+3.41%)
Aug 05, 2020 0.1000 0.1079 0.0930 0.0967 417,907 -0.00(-3.30%)
Aug 04, 2020 0.0950 0.1095 0.0930 0.1000 422,611 +0.00(+0.00%)
Aug 03, 2020 0.0880 0.1040 0.0880 0.1000 514,976 +0.01(+6.95%)
Jul 31, 2020 0.0937 0.1000 0.0874 0.0935 570,500 +0.00(+2.41%)
Jul 30, 2020 0.0911 0.0965 0.0870 0.0913 324,852 -0.00(-0.76%)
Jul 29, 2020 0.0874 0.0920 0.0856 0.0920 332,657 +0.00(+2.34%)
Jul 28, 2020 0.0865 0.0900 0.0850 0.0899 173,253 +0.00(+4.17%)
Jul 27, 2020 0.0840 0.0895 0.0825 0.0863 87,120 +0.00(+1.53%)
Jul 24, 2020 0.0820 0.0900 0.0820 0.0850 321,600 -0.00(-2.30%)
Jul 23, 2020 0.0867 0.0900 0.0820 0.0870 317,751 +0.00(+0.35%)
Jul 22, 2020 0.0850 0.0870 0.0800 0.0867 309,687 +0.00(+3.21%)
Jul 21, 2020 0.0718 0.0850 0.0718 0.0840 558,121 +0.01(+9.09%)
Jul 20, 2020 0.0900 0.0910 0.0750 0.0770 1,447,585 -0.01(-12.99%)
Jul 17, 2020 0.0830 0.0900 0.0815 0.0885 241,800 +0.01(+6.63%)
Jul 16, 2020 0.0830 0.0860 0.0813 0.0830 111,888 +0.00(+0.00%)
Jul 15, 2020 0.0800 0.0920 0.0750 0.0830 484,871 -0.00(-2.35%)
Jul 14, 2020 0.0850 0.0899 0.0800 0.0850 520,350 -0.00(-3.63%)
Jul 13, 2020 0.0875 0.0930 0.0871 0.0882 556,813 -0.00(-0.90%)
Jul 10, 2020 0.0900 0.0949 0.0880 0.0890 520,200 -0.01(-5.52%)
Jul 09, 2020 0.0910 0.0969 0.0910 0.0942 225,250 +0.00(+2.39%)
Jul 08, 2020 0.0920 0.0990 0.0901 0.0920 240,495 -0.00(-1.08%)
Jul 07, 2020 0.0950 0.0995 0.0920 0.0930 395,607 -0.00(-4.62%)
Jul 06, 2020 0.0900 0.1000 0.0900 0.0975 450,366 +0.00(+3.17%)
Jul 02, 2020 0.0999 0.1000 0.0910 0.0945 213,500 -0.00(-3.08%)
Jul 01, 2020 0.0900 0.1035 0.0900 0.0975 431,277 +0.00(+0.00%)
Jun 30, 2020 0.0900 0.1035 0.0900 0.0975 405,449 -0.00(-1.52%)
Jun 29, 2020 0.0910 0.1000 0.0900 0.0990 330,861 +0.01(+5.32%)
Jun 26, 2020 0.0810 0.1050 0.0810 0.0940 961,100 +0.01(+5.62%)
Jun 25, 2020 0.0910 0.1024 0.0851 0.0890 2,431,791 -0.01(-9.55%)
Jun 24, 2020 0.1130 0.1179 0.0955 0.0984 1,377,887 -0.01(-12.92%)
Jun 23, 2020 0.1140 0.1170 0.1100 0.1130 445,542 -0.00(-1.74%)
Jun 22, 2020 0.1200 0.1200 0.1100 0.1150 981,473 -0.00(-0.69%)
Jun 19, 2020 0.1200 0.1228 0.1100 0.1158 792,800 -0.00(-1.53%)
Jun 18, 2020 0.1120 0.1220 0.1120 0.1176 517,864 +0.01(+6.43%)
Jun 17, 2020 0.1290 0.1290 0.1100 0.1105 1,254,236 -0.02(-14.34%)
Jun 16, 2020 0.1301 0.1390 0.1142 0.1290 1,768,396 -0.00(-0.77%)
Jun 15, 2020 0.1010 0.1350 0.1010 0.1300 1,394,700 +0.02(+20.15%)
Jun 12, 2020 0.0900 0.1500 0.0900 0.1082 2,938,800 +0.02(+24.80%)
Jun 11, 2020 0.0880 0.0939 0.0850 0.0867 1,041,418 -0.01(-5.76%)
Jun 10, 2020 0.1075 0.1075 0.0905 0.0920 1,920,680 -0.01(-8.55%)
Jun 09, 2020 0.1065 0.1138 0.0960 0.1006 2,707,208 -0.00(-3.27%)
Jun 08, 2020 0.1084 0.1140 0.0950 0.1040 3,200,741 -0.00(-2.35%)
Jun 05, 2020 0.0990 0.1101 0.0925 0.1065 3,180,300 +0.01(+12.11%)
Jun 04, 2020 0.0900 0.0975 0.0865 0.0950 1,558,570 +0.00(+4.97%)
Jun 03, 2020 0.0889 0.0935 0.0850 0.0905 672,174 -0.00(-1.09%)
Jun 02, 2020 0.1010 0.1040 0.0755 0.0915 3,608,235 -0.01(-11.85%)
Jun 01, 2020 0.0850 0.1089 0.0850 0.1038 4,970,206 +0.01(+10.43%)
May 29, 2020 0.0750 0.0940 0.0671 0.0940 1,798,800 +0.02(+25.33%)
May 28, 2020 0.0650 0.0769 0.0620 0.0750 3,618,549 +0.01(+14.50%)
May 27, 2020 0.0690 0.0690 0.0650 0.0655 854,653 +0.00(+0.00%)
May 26, 2020 0.0689 0.0689 0.0650 0.0655 1,095,439 -0.00(-1.65%)
May 22, 2020 0.0668 0.0689 0.0630 0.0666 1,028,000 -0.00(-3.20%)
May 21, 2020 0.0720 0.0720 0.0660 0.0688 484,036 -0.00(-4.44%)
May 20, 2020 0.0700 0.0720 0.0651 0.0720 1,600,335 +0.00(+2.86%)
May 19, 2020 0.0699 0.0730 0.0660 0.0700 885,985 +0.00(+1.60%)
May 18, 2020 0.0689 0.0710 0.0651 0.0689 1,144,086 +0.00(+2.07%)
May 15, 2020 0.0660 0.0790 0.0650 0.0675 1,502,400 +0.00(+0.75%)
May 14, 2020 0.0723 0.0805 0.0600 0.0670 2,922,029 -0.01(-10.67%)
May 13, 2020 0.0840 0.0840 0.0710 0.0750 1,433,885 -0.01(-10.29%)
May 12, 2020 0.0844 0.0845 0.0771 0.0836 605,221 +0.00(+1.95%)
May 11, 2020 0.0800 0.0844 0.0760 0.0820 820,065 +0.01(+6.49%)
May 08, 2020 0.0770 0.0815 0.0711 0.0770 816,800 +0.00(+3.36%)
May 07, 2020 0.0730 0.0800 0.0700 0.0745 926,840 -0.00(-4.49%)
May 06, 2020 0.0790 0.0890 0.0730 0.0780 1,901,475 -0.00(-1.27%)
May 05, 2020 0.0800 0.0830 0.0700 0.0790 2,972,512 +0.01(+13.67%)
May 04, 2020 0.0890 0.0900 0.0641 0.0695 3,909,638 -0.02(-19.28%)
May 01, 2020 0.0938 0.0939 0.0860 0.0861 3,200,500 +0.00(+0.58%)
Apr 30, 2020 0.0916 0.1007 0.0810 0.0856 8,822,964 -0.01(-6.55%)
Apr 29, 2020 0.0865 0.1050 0.0865 0.0916 6,157,750 +0.01(+7.76%)
Apr 28, 2020 0.1190 0.1450 0.0801 0.0850 25,065,860 -0.02(-22.73%)
Apr 27, 2020 0.1275 0.1280 0.1020 0.1100 7,099,084 -0.01(-8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.