Frontier Communications Historical Data - FTR

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Frontier Communications Corporation FTR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0543 -7.82% 0.6401 0.69 0.615 0.684 0.6944 16:46:05
more quote information »

FTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.700.710.6150.67354411,623,458-0.0599-8.56%
1 Month0.63681.000.6150.72748143,199,2200.00330.52%
3 Months1.051.080.5150.72464461,992,621-0.4099-39.04%
6 Months1.501.570.5150.87169861,860,932-0.8599-57.33%
1 Year2.623.500.5151.772,852,641-1.98-75.57%
3 Years53.2553.850.51522.818,569,261-52.61-98.8%
5 Years102.75126.900.51552.5412,087,812-102.11-99.38%

FTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 0.672 -0.0079 -1.16% 0.6944 0.71 0.64 2,551,844
Jan 15 2020 0.6799 0.0319 4.92% 0.65 0.6972 0.6457 1,770,014
Jan 14 2020 0.648 -0.0055 -0.84% 0.6529 0.68 0.64 912,471
Jan 13 2020 0.6535 -0.0066 -1.0% 0.6605 0.68 0.643763 875,800
Jan 10 2020 0.6601 -0.0282 -4.1% 0.70 0.71 0.64 2,007,143
Jan 09 2020 0.6883 -0.0174 -2.47% 0.7261 0.7261 0.68 791,213
Jan 08 2020 0.7057 -0.0393 -5.28% 0.73 0.7449 0.685 1,365,826
Jan 07 2020 0.745 -0.0049 -0.65% 0.76 0.79 0.731 1,028,173
Jan 06 2020 0.7499 0.0151 2.05% 0.7875 0.7992 0.74 1,425,573
Jan 03 2020 0.7348 -0.0512 -6.51% 0.833 0.833 0.70 1,368,924
Jan 02 2020 0.786 -0.114 -12.67% 0.91 0.925 0.7821 1,717,126
Dec 31 2019 0.90 -0.063 -6.54% 1.00 1.00 0.89 3,533,064
Dec 30 2019 0.963 0.213 28.4% 0.76 0.965 0.7501 7,432,090
Dec 27 2019 0.75 0.03 4.17% 0.725 0.7612 0.72 4,790,867
Dec 26 2019 0.72 0.03 4.35% 0.69 0.728 0.6555 3,235,902
Dec 24 2019 0.69 0.015 2.22% 0.6828 0.69 0.67 1,117,175
Dec 23 2019 0.675 0.035 5.47% 0.65 0.69 0.6301 3,400,012
Dec 20 2019 0.64 0.0032 0.5% 0.6368 0.67 0.63 20,218,677
Dec 19 2019 0.6368 0.0072 1.14% 0.6102 0.64 0.601 2,300,278
Dec 18 2019 0.6296 -0.0104 -1.63% 0.625 0.65 0.604 2,596,706
Dec 17 2019 0.64 -0.0144 -2.2% 0.6352 0.67 0.62 1,959,398
See More Historical Prices »
Your Recent History
NASDAQ
FTR
Frontier C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200117 22:25:03