Frontier Communications Historical Data - FTR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  -0.0073 -0.9% 0.80 0.817 0.78 0.80 0.8073 16:02:00
more quote information »

FTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.98681.030.760.82912141,660,743-0.1868-18.93%
1 Month0.991.090.760.93436991,062,364-0.19-19.19%
3 Months0.80241.250.700.94358491,431,787-0.0024-0.3%
6 Months2.052.250.661.332,182,067-1.25-60.98%
1 Year3.864.100.662.133,074,409-3.06-79.27%
3 Years47.2557.300.6626.549,584,429-46.45-98.31%
5 Years97.35126.900.6654.0612,327,583-96.55-99.18%

FTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 08 2019 0.8081 -0.002 -0.25% 0.8443 0.85 0.795 1,608,205
Nov 07 2019 0.8101 0.0401 5.21% 0.86 0.90 0.81 1,617,480
Nov 06 2019 0.77 -0.148 -16.12% 0.90 0.92 0.76 2,956,657
Nov 05 2019 0.918 -0.05731 -5.88% 0.9782 1.01 0.88 1,234,420
Nov 04 2019 0.975309 -0.00539 -0.55% 0.9868 1.03 0.95 886,955
Nov 01 2019 0.9807 0.0707 7.77% 0.92 0.985 0.9101 898,768
Oct 31 2019 0.91 -0.09 -9.0% 1.03 1.03 0.90 2,004,138
Oct 30 2019 1.00 -0.02 -1.96% 1.02 1.05 1.00 834,621
Oct 29 2019 1.02 -0.02 -1.92% 1.04 1.08 1.01 915,440
Oct 28 2019 1.04 0.01 0.97% 1.03 1.08 1.02 614,220
Oct 25 2019 1.03 -0.03 -2.83% 1.05 1.07 1.03 456,726
Oct 24 2019 1.06 0.00 0.0% 1.05 1.08 1.05 348,648
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
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.