FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 22, 2019 0.8400 0.8498 0.8138 0.8307 0.8307 651,331
Aug 21, 2019 0.8600 0.8800 0.8100 0.8400 0.8400 1,288,600
Aug 20, 2019 0.8200 0.8800 0.8000 0.8600 0.8600 1,194,400
Aug 19, 2019 0.8000 0.8500 0.7800 0.8200 0.8200 1,893,700
Aug 16, 2019 0.7200 0.8100 0.7000 0.7800 0.7800 2,451,300
Aug 15, 2019 0.6900 0.7400 0.6700 0.7100 0.7100 1,756,100
Aug 14, 2019 0.7600 0.7700 0.6700 0.6800 0.6800 4,564,900
Aug 13, 2019 0.8000 0.8000 0.7500 0.7700 0.7700 2,008,900
Aug 12, 2019 0.8500 0.8500 0.7200 0.7900 0.7900 2,924,700
Aug 09, 2019 0.9300 0.9300 0.8300 0.8300 0.8300 2,834,000
Aug 08, 2019 0.9500 0.9600 0.8500 0.9300 0.9300 4,411,500
Aug 07, 2019 1.0000 1.0200 0.9200 0.9400 0.9400 4,577,000
Aug 06, 2019 1.1300 1.2500 1.0700 1.2300 1.2300 3,941,000
Aug 05, 2019 1.1600 1.2000 1.1200 1.1300 1.1300 2,118,400
Aug 02, 2019 1.2200 1.2700 1.1700 1.2100 1.2100 2,787,800
Aug 01, 2019 1.3800 1.3800 1.2300 1.2300 1.2300 3,188,100
Jul 31, 2019 1.3800 1.4200 1.3200 1.3200 1.3200 1,972,000
Jul 30, 2019 1.3100 1.4000 1.2800 1.3600 1.3600 1,815,200
Jul 29, 2019 1.2700 1.3600 1.2500 1.3200 1.3200 1,651,900
Jul 26, 2019 1.2900 1.3200 1.2500 1.3100 1.3100 1,074,700
Jul 25, 2019 1.3300 1.3600 1.2800 1.2800 1.2800 1,849,500
Jul 24, 2019 1.3000 1.3300 1.2700 1.3200 1.3200 1,526,000
Jul 23, 2019 1.3100 1.3300 1.2800 1.2900 1.2900 714,400
Jul 22, 2019 1.3000 1.3600 1.2900 1.3100 1.3100 1,768,900
Jul 19, 2019 1.3500 1.3900 1.3100 1.3100 1.3100 2,306,800
Jul 18, 2019 1.3600 1.4300 1.3300 1.3900 1.3900 1,335,700
Jul 17, 2019 1.5000 1.5700 1.3700 1.3800 1.3800 3,315,500
Jul 16, 2019 1.6800 1.6800 1.5300 1.5500 1.5500 2,492,400
Jul 15, 2019 1.7300 1.7300 1.6700 1.6700 1.6700 678,100
Jul 12, 2019 1.7800 1.7800 1.6500 1.7100 1.7100 2,316,300
Jul 11, 2019 1.7900 1.7900 1.7200 1.7300 1.7300 998,500
Jul 10, 2019 1.7200 1.7800 1.6700 1.7800 1.7800 2,984,900
Jul 09, 2019 1.7100 1.7200 1.6400 1.7000 1.7000 757,900
Jul 08, 2019 1.7800 1.8100 1.6800 1.6900 1.6900 2,367,700
Jul 05, 2019 1.7500 1.8100 1.7100 1.7700 1.7700 1,040,500
Jul 03, 2019 1.7500 1.8300 1.7500 1.7700 1.7700 1,144,300
Jul 02, 2019 1.7300 1.7900 1.6800 1.7800 1.7800 2,555,200
Jul 01, 2019 1.7600 1.7900 1.7000 1.7500 1.7500 1,934,500
Jun 28, 2019 1.7000 1.7700 1.6400 1.7500 1.7500 4,042,600
Jun 27, 2019 1.6000 1.7100 1.5600 1.7000 1.7000 6,594,800
Jun 26, 2019 1.5000 1.6300 1.4800 1.6300 1.6300 4,581,900
Jun 25, 2019 1.4200 1.5400 1.3500 1.5100 1.5100 4,805,300
Jun 24, 2019 1.4200 1.4700 1.3400 1.4300 1.4300 3,899,600
Jun 21, 2019 1.3600 1.4400 1.2900 1.3900 1.3900 8,604,400
Jun 20, 2019 1.2200 1.4900 1.2200 1.3500 1.3500 6,731,500
Jun 19, 2019 1.3200 1.3300 1.2100 1.2100 1.2100 5,242,000
Jun 18, 2019 1.4000 1.4300 1.3100 1.3300 1.3300 4,683,700
Jun 17, 2019 1.4600 1.4600 1.3900 1.4000 1.4000 2,508,100
Jun 14, 2019 1.5100 1.5200 1.3200 1.4600 1.4600 3,852,600
Jun 13, 2019 1.4800 1.5400 1.4300 1.5200 1.5200 2,415,600
Jun 12, 2019 1.6600 1.7200 1.4700 1.4900 1.4900 5,455,500
Jun 11, 2019 1.7800 1.8300 1.6600 1.6900 1.6900 2,995,600
Jun 10, 2019 1.8600 1.8600 1.7500 1.7800 1.7800 1,515,600
Jun 07, 2019 1.9900 1.9900 1.7200 1.7400 1.7400 5,237,200
Jun 06, 2019 1.9800 2.0000 1.9200 1.9800 1.9800 1,198,400
Jun 05, 2019 2.0500 2.0500 1.9300 1.9500 1.9500 2,551,000
Jun 04, 2019 1.9000 2.0300 1.8500 2.0200 2.0200 3,417,600
Jun 03, 2019 1.8700 1.8800 1.8200 1.8800 1.8800 1,137,100
May 31, 2019 1.8600 1.9000 1.8200 1.8800 1.8800 3,083,000
May 30, 2019 1.8700 1.9100 1.8600 1.8800 1.8800 3,370,700
May 29, 2019 2.1700 2.1700 1.8300 1.8500 1.8500 7,272,800
May 28, 2019 1.8000 1.8200 1.6600 1.7300 1.7300 2,455,300
May 24, 2019 1.8000 1.8300 1.7600 1.7700 1.7700 1,526,300
May 23, 2019 1.9400 1.9500 1.7500 1.7800 1.7800 4,439,100
May 22, 2019 2.0900 2.0900 1.9200 1.9300 1.9300 1,963,000
May 21, 2019 1.9700 2.0900 1.9400 2.0300 2.0300 2,911,400
May 20, 2019 1.9200 1.9800 1.9100 1.9700 1.9700 2,535,800
May 17, 2019 2.0000 2.0400 1.9100 1.9200 1.9200 2,757,200
May 16, 2019 2.0900 2.0900 2.0000 2.0200 2.0200 2,004,600
May 15, 2019 2.1000 2.1000 2.0400 2.0600 2.0600 1,831,700
May 14, 2019 2.0300 2.1100 2.0200 2.0800 2.0800 1,907,000
May 13, 2019 2.0500 2.0600 2.0000 2.0300 2.0300 3,379,600
May 10, 2019 2.1300 2.1700 2.0700 2.0800 2.0800 2,486,700
May 09, 2019 2.1700 2.1700 2.0600 2.1700 2.1700 2,084,600
May 08, 2019 2.1100 2.1900 2.1000 2.1700 2.1700 2,691,000
May 07, 2019 2.1000 2.1900 2.0800 2.1000 2.1000 3,048,700
May 06, 2019 2.0800 2.1500 2.0400 2.1200 2.1200 2,785,700
May 03, 2019 2.1400 2.1400 2.0200 2.0600 2.0600 3,277,300
May 02, 2019 2.2000 2.2200 2.0600 2.0900 2.0900 4,216,400
May 01, 2019 2.5000 2.5600 2.0600 2.2100 2.2100 13,215,400
Apr 30, 2019 2.8000 2.9000 2.7500 2.8500 2.8500 4,783,500
Apr 29, 2019 2.6900 2.7800 2.6400 2.7100 2.7100 2,689,500
Apr 26, 2019 2.5200 2.6600 2.4900 2.6400 2.6400 3,067,300
Apr 25, 2019 2.5000 2.6000 2.4600 2.5300 2.5300 3,661,200
Apr 24, 2019 2.4600 2.5400 2.4000 2.5000 2.5000 2,689,300
Apr 23, 2019 2.5300 2.5700 2.4500 2.4800 2.4800 2,942,700
Apr 22, 2019 2.5600 2.5800 2.4100 2.5500 2.5500 3,302,100
Apr 18, 2019 2.5700 2.6600 2.5500 2.5600 2.5600 2,140,000
Apr 17, 2019 2.5000 2.6300 2.4500 2.5900 2.5900 2,710,000
Apr 16, 2019 2.4500 2.5100 2.4300 2.4900 2.4900 1,910,000
Apr 15, 2019 2.5900 2.6000 2.4200 2.4600 2.4600 2,352,700
Apr 12, 2019 2.5200 2.5900 2.4000 2.5600 2.5600 3,022,800
Apr 11, 2019 2.5100 2.5400 2.4600 2.4900 2.4900 1,915,600
Apr 10, 2019 2.3100 2.5100 2.3100 2.4800 2.4800 4,633,400
Apr 09, 2019 2.3600 2.4300 2.2700 2.2700 2.2700 2,893,700
Apr 08, 2019 2.4700 2.5100 2.3100 2.3200 2.3200 3,057,000
Apr 05, 2019 2.5600 2.6800 2.4800 2.5100 2.5100 3,669,300
Apr 04, 2019 2.3100 2.6800 2.3100 2.5500 2.5500 7,929,900
Apr 03, 2019 2.2700 2.3500 2.2300 2.3300 2.3300 3,817,500
Apr 02, 2019 2.1500 2.2900 2.1300 2.2700 2.2700 4,343,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...