Frontier Communications Historical Data - FTR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  0.01 0.95% 1.06 1.09 1.04 1.06 1.05 20:00:00
more quote information »

FTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.011.090.96271.02924,9700.054.95%
1 Month0.951.110.800.95418041,099,4980.1111.58%
3 Months1.381.420.660.95592271,800,283-0.32-23.19%
6 Months2.532.970.661.522,421,906-1.47-58.1%
1 Year5.205.390.662.323,209,053-4.14-79.62%
3 Years61.3563.900.6627.8910,052,497-60.29-98.27%
5 Years94.50126.900.6654.3812,394,458-93.44-98.88%

FTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 1.06 0.01 0.95% 1.06 1.09 1.04 1,002,869
Oct 22 2019 1.05 0.03 2.94% 1.01 1.07 1.00 1,249,015
Oct 21 2019 1.02 0.01 0.99% 1.01 1.03 1.00 958,145
Oct 18 2019 1.01 0.00 0.0% 0.98 1.02 0.98 464,384
Oct 17 2019 1.01 0.01 1.0% 1.00 1.0341 0.9627 819,512
Oct 16 2019 1.00 0.0098 0.99% 1.01 1.04 0.99 1,133,794
Oct 15 2019 0.9902 -0.0041 -0.41% 0.9847 1.03 0.98 695,681
Oct 14 2019 0.9943 -0.0056 -0.56% 0.99 1.01 0.9864 547,607
Oct 11 2019 0.9999 0.0126 1.28% 0.9963 1.02 0.985 670,574
Oct 10 2019 0.9873 -0.0227 -2.25% 1.02 1.03 0.9801 683,322
Oct 09 2019 1.01 -0.03 -2.88% 1.05 1.07 0.98 916,904
Oct 08 2019 1.04 0.02 1.96% 0.99 1.11 0.97 2,276,440
Oct 07 2019 1.02 0.12 13.8% 0.8738 1.05 0.8738 2,141,827
Oct 04 2019 0.8963 0.0156 1.77% 0.8879 0.90 0.852 490,364
Oct 03 2019 0.8807 0.0179 2.07% 0.848 0.90 0.83 761,770
Oct 02 2019 0.8628 0.0071 0.83% 0.84 0.886 0.80 1,386,472
Oct 01 2019 0.8557 -0.0113 -1.3% 0.8737 0.8999 0.8103 953,775
Sep 30 2019 0.867 -0.0113 -1.29% 0.88 0.92 0.8503 1,230,745
Sep 27 2019 0.8783 0.0275 3.23% 0.87 0.92 0.8583 1,264,381
Sep 26 2019 0.8508 -0.0746 -8.06% 0.92 0.972 0.82 2,135,996
Sep 25 2019 0.9254 -0.0356 -3.7% 0.95 0.9933 0.9211 1,966,864
Sep 24 2019 0.961 -0.059 -5.78% 1.03 1.05 0.9532 1,316,033
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:20191024 01:37:29