Frontier Communications Historical Data - FTR

FTR Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 0.98 1.01 0.00 +0.00% 0.98 1.02 464,384
Oct 17 2019 1 1.01 0.01 +1.00% 0.9627 1.0341 819,512
Oct 16 2019 1.01 1 0.0137 +1.39% 0.99 1.04 1,133,794
Oct 15 2019 0.9847 0.9863 -0.008 -0.8% 0.98 1.03 695,681
Oct 14 2019 0.99 0.9943 -0.0056 -0.56% 0.9864 1.01 547,607
Oct 11 2019 0.9963 0.9999 0.0126 +1.28% 0.985 1.02 671,574
Oct 10 2019 1.02 0.9873 -0.0227 -2.25% 0.9801 1.03 683,322
Oct 09 2019 1.05 1.01 -0.03 -2.88% 0.98 1.07 916,904
Oct 08 2019 0.99 1.04 0.02 +1.96% 0.97 1.11 2,276,440
Oct 07 2019 0.8738 1.02 0.13 +14.27% 0.8738 1.05 2,141,827
Oct 04 2019 0.8879 0.8926 0.0082 +0.93% 0.852 0.9 490,364
Oct 03 2019 0.848 0.8844 0.0216 +2.50% 0.83 0.9 761,770
Oct 02 2019 0.84 0.8628 0.009 +1.05% 0.8 0.886 1,386,472
Oct 01 2019 0.8737 0.8538 -0.0132 -1.52% 0.8103 0.8999 953,775
Sep 30 2019 0.88 0.867 -0.0074 -0.85% 0.8503 0.92 1,230,745
Sep 27 2019 0.87 0.8744 0.0162 +1.89% 0.8583 0.92 1,264,381
Sep 26 2019 0.92 0.8582 -0.075 -8.04% 0.8199999 0.972 2,135,996
Sep 25 2019 0.95 0.9332 -0.0278 -2.89% 0.9211 0.9933 1,966,864
Sep 24 2019 1.03 0.961 -0.059 -5.78% 0.9532 1.05 1,316,033
Sep 23 2019 1 1.02 0.04 +4.08% 0.976 1.06 1,747,284
Sep 20 2019 1 0.98 -0.03 -2.97% 0.9 1.08 7,408,586
Sep 19 2019 1.09 1.01 -0.08 -7.34% 1 1.1399999 1,984,913
Sep 18 2019 1.12 1.09 -0.05 -4.39% 1.08 1.17 1,073,923
Sep 17 2019 1.16 1.1399999 0.00 +0.00% 1.1 1.17 1,125,446
Sep 16 2019 1.1367 1.1399999 0.09 +8.57% 1.1299999 1.15 296,215
Sep 13 2019 1.1399999 1.05 -0.1 -8.7% 1 1.19 1,836,283
Sep 12 2019 1.25 1.15 -0.04 -3.36% 1.05 1.25 2,163,698
Sep 11 2019 1.05 1.19 0.17 +16.67% 1.02 1.23 4,197,833
Sep 10 2019 0.8443 1.02 0.17 +20.31% 0.8443 1.03 5,165,443
Sep 09 2019 0.8199999 0.8478 0.0389001 +4.81% 0.8058 0.85 1,639,618
Sep 06 2019 0.7853 0.8088999 0.0298999 +3.84% 0.7701 0.85 1,645,858
Sep 05 2019 0.7602 0.779 0.0235001 +3.11% 0.75 0.798 980,615
Sep 04 2019 0.7501 0.7554999 0.0135999 +1.83% 0.7501 0.7997 557,128
Sep 03 2019 0.8 0.7419 -0.0586 -7.32% 0.72 0.8126 1,278,438
Sep 02 2019 0.7773 0.8005 0.00 +0.00% 0.7598 0.81 0
Aug 30 2019 0.7773 0.8005 0.0287 +3.72% 0.7598 0.81 1,073,827
Aug 29 2019 0.79 0.7718 0.0017 +0.22% 0.7531 0.795 679,539
Aug 28 2019 0.7 0.7701 0.0441 +6.07% 0.7 0.79 859,908
Aug 27 2019 0.8169999 0.726 -0.0819 -10.14% 0.71625 0.84 1,524,183
Aug 26 2019 0.777 0.8078999 0.0672999 +9.09% 0.74 0.8290999 1,219,761
Aug 23 2019 0.8307 0.7406 -0.0901 -10.85% 0.7406 0.8399 1,629,022
Aug 22 2019 0.84 0.8307 -0.0093 -1.11% 0.8138 0.85 593,706
Aug 21 2019 0.8614 0.84 -0.0211 -2.45% 0.8138 0.93 1,288,578
Aug 20 2019 0.8194 0.8611 0.0411001 +5.01% 0.8025 0.88 1,187,127
Aug 19 2019 0.8024 0.8199999 0.0393 +5.03% 0.78 0.85 1,875,744
Aug 16 2019 0.72 0.7806999 0.0705999 +9.94% 0.701 0.811 2,445,011
Aug 15 2019 0.6899999 0.7101 0.0344 +5.09% 0.66 0.74 1,755,072
Aug 14 2019 0.76 0.6757 -0.0944 -12.26% 0.67 0.77 4,558,061
Aug 13 2019 0.7998 0.7701 -0.0199 -2.52% 0.75 0.7998 2,008,895
Aug 12 2019 0.845 0.79 -0.0401 -4.83% 0.72 0.87 2,923,658
Aug 09 2019 0.9296 0.8300999 -0.0999 -10.74% 0.83 0.93 2,825,599
Aug 08 2019 0.9511 0.93 -0.0099 -1.05% 0.85 1.01 4,408,216
Aug 07 2019 1 0.9399 -0.3101 -24.81% 0.92 1.06 4,556,625
Aug 06 2019 1.1299999 1.25 0.12 +10.62% 1.07 1.25 3,756,389
Aug 05 2019 1.16 1.1299999 -0.08 -6.61% 1.12 1.2 2,114,000
Aug 02 2019 1.22 1.21 -0.02 -1.63% 1.17 1.27 2,780,409
Aug 01 2019 1.3799999 1.23 -0.09 -6.82% 1.23 1.4 3,180,802
Jul 31 2019 1.3799999 1.32 -0.04 -2.94% 1.32 1.42 1,966,900
Jul 30 2019 1.32 1.36 0.04 +3.03% 1.28 1.4 1,814,496
Jul 29 2019 1.27 1.32 0.01 +0.76% 1.25 1.36 1,647,911
Jul 26 2019 1.29 1.31 0.03 +2.34% 1.25 1.32 1,069,746
Jul 25 2019 1.33 1.28 -0.04 -3.03% 1.28 1.36 1,841,535
Jul 24 2019 1.3 1.32 0.03 +2.33% 1.27 1.33 1,116,299
Jul 23 2019 1.31 1.29 -0.02 -1.53% 1.28 1.33 711,910
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:20191021 05:17:19