Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2020		0.2600	0.2600	0.2600	0	+0.03(+11.02%)
Apr 22, 2020	0.2099	0.2590	0.2050	0.2342	7,831,528	+0.04(+23.26%)
Apr 21, 2020	0.2100	0.2110	0.1900	0.1900	4,634,903	-0.01(-5.00%)
Apr 20, 2020	0.2200	0.2400	0.2000	0.2000	3,158,796	-0.02(-8.05%)
Apr 17, 2020	0.2100	0.2430	0.2000	0.2175	7,104,300	-0.00(-1.14%)
Apr 16, 2020	0.2400	0.2700	0.1900	0.2200	13,498,181	-0.06(-21.43%)
Apr 15, 2020	0.3200	0.3200	0.2400	0.2800	10,541,440	-0.10(-25.67%)
Apr 14, 2020	0.3759	0.3990	0.3410	0.3767	1,495,701	-0.00(-0.87%)
Apr 13, 2020	0.4000	0.4200	0.3700	0.3800	1,108,932	-0.02(-5.75%)
Apr 09, 2020	0.3700	0.4100	0.3600	0.4032	1,348,000	+0.03(+7.55%)
Apr 08, 2020	0.3700	0.3825	0.3501	0.3749	1,324,168	+0.02(+7.11%)
Apr 07, 2020	0.3800	0.3989	0.3500	0.3500	1,686,652	-0.03(-7.89%)
Apr 06, 2020	0.3700	0.3900	0.3600	0.3800	1,627,126	+0.03(+8.57%)
Apr 03, 2020	0.3600	0.3800	0.3400	0.3500	1,641,900	-0.01(-2.78%)
Apr 02, 2020	0.3515	0.3720	0.3500	0.3600	802,136	+0.01(+1.55%)
Apr 01, 2020	0.3522	0.3796	0.3300	0.3545	1,708,880	-0.03(-6.71%)
Mar 31, 2020	0.3800	0.4100	0.3600	0.3800	1,626,808	-0.01(-1.88%)
Mar 30, 2020	0.3728	0.4000	0.3700	0.3873	1,756,216	+0.02(+5.07%)
Mar 27, 2020	0.3900	0.3990	0.3500	0.3686	1,059,000	-0.02(-5.49%)
Mar 26, 2020	0.3800	0.4100	0.3600	0.3900	1,777,549	+0.03(+8.94%)
Mar 25, 2020	0.3561	0.3990	0.3500	0.3580	1,307,387	-0.02(-5.79%)
Mar 24, 2020	0.4100	0.4200	0.3400	0.3800	2,308,707	-0.01(-2.56%)
Mar 23, 2020	0.4500	0.4800	0.3700	0.3900	3,845,337	-0.51(-56.67%)
Mar 20, 2020	0.2500	0.9000	0.2400	0.9000	9,537,100	+0.66(+275.00%)
Mar 19, 2020	0.2400	0.2500	0.2100	0.2400	1,757,098	+0.06(+33.33%)
Mar 18, 2020	0.2600	0.2700	0.1800	0.1800	2,342,635	-0.07(-28.00%)
Mar 17, 2020	0.2500	0.3000	0.2400	0.2500	2,729,116	-0.02(-7.37%)
Mar 16, 2020	0.2949	0.2949	0.2500	0.2699	1,760,272	-0.07(-20.62%)
Mar 13, 2020	0.3400	0.3500	0.2499	0.3400	3,408,800	-0.01(-2.86%)
Mar 12, 2020	0.2900	0.3500	0.2400	0.3500	2,749,584	+0.04(+12.90%)
Mar 11, 2020	0.3400	0.3500	0.3000	0.3100	1,443,416	-0.05(-13.89%)
Mar 10, 2020	0.4184	0.4184	0.2851	0.3600	4,792,746	-0.06(-14.29%)
Mar 09, 2020	0.4400	0.4500	0.4100	0.4200	1,327,069	-0.04(-8.93%)
Mar 06, 2020	0.4800	0.4899	0.4530	0.4612	949,000	-0.03(-5.88%)
Mar 05, 2020	0.5300	0.5300	0.4100	0.4900	1,758,171	-0.02(-3.47%)
Mar 04, 2020	0.5528	0.5600	0.5020	0.5076	1,067,469	-0.02(-4.23%)
Mar 03, 2020	0.5400	0.5400	0.5100	0.5300	738,136	-0.01(-1.69%)
Mar 02, 2020	0.5669	0.5800	0.5000	0.5391	1,311,599	-0.00(-0.35%)
Feb 28, 2020	0.5000	0.6000	0.5000	0.5410	3,209,300	+0.03(+6.90%)
Feb 27, 2020	0.5200	0.5580	0.5001	0.5061	1,358,958	-0.02(-4.51%)
Feb 26, 2020	0.5500	0.5600	0.5100	0.5300	1,154,106	-0.02(-3.86%)
Feb 25, 2020	0.5800	0.5800	0.5500	0.5513	909,468	-0.03(-4.95%)
Feb 24, 2020	0.5896	0.5999	0.5698	0.5800	987,419	-0.02(-3.33%)
Feb 21, 2020	0.6199	0.6300	0.5805	0.6000	1,578,100	+0.00(+0.00%)
Feb 20, 2020	0.5900	0.6200	0.5700	0.6000	1,440,529	+0.03(+5.30%)
Feb 19, 2020	0.6000	0.6200	0.5698	0.5698	1,284,418	-0.03(-4.24%)
Feb 18, 2020	0.5705	0.5990	0.5668	0.5950	1,330,246	+0.02(+4.15%)
Feb 14, 2020	0.5700	0.5870	0.5643	0.5713	681,900	+0.00(+0.23%)
Feb 13, 2020	0.5900	0.6000	0.5600	0.5700	981,259	-0.02(-3.14%)
Feb 12, 2020	0.6000	0.6000	0.5801	0.5885	651,965	+0.01(+1.47%)
Feb 11, 2020	0.5700	0.6000	0.5500	0.5800	1,136,479	+0.02(+3.20%)
Feb 10, 2020	0.5570	0.5698	0.5500	0.5620	829,385	+0.00(+0.36%)
Feb 07, 2020	0.5459	0.5600	0.5402	0.5600	510,900	+0.00(+0.00%)
Feb 06, 2020	0.5705	0.5773	0.5335	0.5600	1,383,586	+0.00(+0.00%)
Feb 05, 2020	0.5700	0.6200	0.5600	0.5600	1,934,486	-0.01(-1.06%)
Feb 04, 2020	0.5750	0.5750	0.5460	0.5660	1,208,453	+0.00(+0.19%)
Feb 03, 2020	0.5700	0.5750	0.5484	0.5649	813,156	+0.01(+2.39%)
Jan 31, 2020	0.5700	0.5700	0.5500	0.5517	818,700	+0.00(+0.29%)
Jan 30, 2020	0.5940	0.5940	0.5500	0.5501	1,458,426	-0.02(-3.95%)
Jan 29, 2020	0.6000	0.6000	0.5700	0.5727	1,000,590	-0.02(-2.88%)
Jan 28, 2020	0.5963	0.6097	0.5750	0.5897	591,382	-0.00(-0.42%)
Jan 27, 2020	0.5813	0.6058	0.5700	0.5922	2,301,408	+0.01(+1.79%)
Jan 24, 2020	0.5709	0.6000	0.5709	0.5818	1,604,900	-0.01(-1.51%)
Jan 23, 2020	0.5864	0.5907	0.5500	0.5907	1,804,064	+0.02(+2.77%)
Jan 22, 2020	0.5800	0.5890	0.5700	0.5748	1,735,508	-0.02(-2.58%)
Jan 21, 2020	0.6226	0.6350	0.5700	0.5900	4,546,194	-0.05(-7.83%)
Jan 17, 2020	0.6840	0.6900	0.6150	0.6401	3,631,700	-0.05(-7.82%)
Jan 16, 2020	0.6944	0.6944	0.6550	0.6944	2,576,375	+0.00(+0.64%)
Jan 15, 2020	0.6500	0.7000	0.6500	0.6900	1,790,064	+0.04(+5.88%)
Jan 14, 2020	0.6529	0.6600	0.6400	0.6517	941,182	-0.00(-0.72%)
Jan 13, 2020	0.6605	0.6699	0.6438	0.6564	882,455	-0.00(-0.56%)
Jan 10, 2020	0.7000	0.7075	0.6400	0.6601	2,009,300	-0.03(-4.33%)
Jan 09, 2020	0.7300	0.7300	0.6800	0.6900	828,600	-0.02(-2.82%)
Jan 08, 2020	0.7300	0.7400	0.6900	0.7100	1,367,703	-0.04(-4.70%)
Jan 07, 2020	0.7600	0.7900	0.7310	0.7450	1,033,539	-0.01(-1.73%)
Jan 06, 2020	0.7875	0.7992	0.7400	0.7581	1,427,691	+0.02(+2.45%)
Jan 03, 2020	0.8300	0.8330	0.7000	0.7400	1,371,300	-0.05(-6.33%)
Jan 02, 2020	0.9100	0.9300	0.7800	0.7900	1,717,458	-0.10(-11.20%)
Dec 31, 2019	1.000	1.000	0.8896	0.8896	3,545,200	-0.08(-8.29%)
Dec 30, 2019	0.7600	0.9700	0.7500	0.9700	7,470,590	+0.22(+29.33%)
Dec 27, 2019	0.7250	0.7620	0.7200	0.7500	4,798,900	+0.03(+4.17%)
Dec 26, 2019	0.6900	0.7300	0.6700	0.7200	3,254,459	+0.04(+5.88%)
Dec 24, 2019	0.6800	0.6900	0.6700	0.6800	1,117,100	+0.01(+0.85%)
Dec 23, 2019	0.6500	0.6900	0.6500	0.6743	3,407,335	+0.04(+6.51%)
Dec 20, 2019	0.6400	0.6700	0.6300	0.6331	24,470,800	-0.00(-0.58%)
Dec 19, 2019	0.6102	0.6398	0.6010	0.6368	2,300,692	+0.01(+1.08%)
Dec 18, 2019	0.6250	0.6300	0.6040	0.6300	2,607,522	-0.01(-1.56%)
Dec 17, 2019	0.6400	0.6500	0.6200	0.6400	1,960,268	-0.02(-2.39%)
Dec 16, 2019	0.6673	0.6731	0.6200	0.6557	2,384,082	-0.02(-3.35%)
Dec 13, 2019	0.6500	0.7000	0.6400	0.6784	883,800	+0.02(+3.27%)
Dec 12, 2019	0.6408	0.6600	0.6300	0.6569	757,614	+0.01(+1.75%)
Dec 11, 2019	0.6600	0.6861	0.6300	0.6456	1,231,619	-0.02(-3.34%)
Dec 10, 2019	0.6913	0.7000	0.6500	0.6679	871,962	-0.03(-4.94%)
Dec 09, 2019	0.6900	0.7200	0.6900	0.7026	643,984	+0.01(+1.43%)
Dec 06, 2019	0.6603	0.7099	0.6500	0.6927	913,600	+0.02(+3.39%)
Dec 05, 2019	0.6700	0.6800	0.6400	0.6700	648,034	+0.00(+0.00%)
Dec 04, 2019	0.6900	0.7200	0.6700	0.6700	1,326,212	+0.02(+3.08%)
Dec 03, 2019	0.6400	0.6700	0.6400	0.6500	713,486	-0.02(-2.99%)
Dec 02, 2019	0.6600	0.6800	0.6400	0.6700	1,012,018	-0.00(-0.73%)
Nov 29, 2019	0.6619	0.6749	0.6400	0.6749	578,700	+0.02(+3.35%)
Nov 27, 2019	0.6700	0.6759	0.6300	0.6530	852,900	+0.01(+0.86%)
Nov 26, 2019	0.6753	0.6753	0.6300	0.6474	2,318,528	-0.04(-6.04%)
Nov 25, 2019	0.7000	0.7000	0.6300	0.6890	1,671,819	+0.02(+2.84%)
Nov 22, 2019	0.5800	0.6900	0.5700	0.6700	2,449,300	+0.09(+16.00%)
Nov 21, 2019	0.5789	0.6000	0.5150	0.5776	2,061,869	-0.00(-0.59%)
Nov 20, 2019	0.6025	0.6107	0.5800	0.5810	1,469,600	-0.02(-3.97%)
Nov 19, 2019	0.6800	0.6899	0.6000	0.6050	3,048,219	-0.08(-12.32%)
Nov 18, 2019	0.7200	0.7300	0.6700	0.6900	1,748,760	-0.05(-6.58%)
Nov 15, 2019	0.7386	0.7600	0.7200	0.7386	1,215,400	+0.00(+0.01%)
Nov 14, 2019	0.7645	0.7700	0.7260	0.7385	1,067,874	-0.04(-5.32%)
Nov 13, 2019	0.7600	0.7800	0.7400	0.7800	614,616	+0.03(+3.88%)
Nov 12, 2019	0.7957	0.8000	0.7200	0.7509	2,258,538	-0.05(-6.14%)
Nov 11, 2019	0.8000	0.8200	0.7800	0.8000	1,578,621	-0.01(-0.90%)
Nov 08, 2019	0.8443	0.8500	0.7950	0.8073	1,613,900	-0.00(-0.33%)
Nov 07, 2019	0.8600	0.9000	0.8100	0.8100	1,629,661	+0.03(+3.85%)
Nov 06, 2019	0.9000	0.9100	0.7600	0.7800	3,001,353	-0.14(-15.32%)
Nov 05, 2019	0.9782	0.9785	0.8800	0.9211	1,266,015	-0.06(-5.96%)
Nov 04, 2019	0.9900	1.000	0.9500	0.9795	893,345	-0.00(-0.36%)
Nov 01, 2019	0.9200	0.9850	0.9101	0.9830	902,300	+0.07(+8.02%)
Oct 31, 2019	1.030	1.030	0.9000	0.9100	2,039,254	-0.10(-9.90%)
Oct 30, 2019	1.020	1.050	1.000	1.010	839,727	-0.01(-0.98%)
Oct 29, 2019	1.040	1.080	1.010	1.020	916,729	-0.02(-1.92%)
Oct 28, 2019	1.030	1.080	1.030	1.040	618,828	+0.01(+0.97%)
Oct 25, 2019	1.050	1.070	1.030	1.030	457,500	-0.02(-1.90%)
Oct 24, 2019	1.050	1.080	1.050	1.050	350,930	+0.00(+0.00%)
Oct 23, 2019	1.060	1.090	1.040	1.050	1,003,003	+0.00(+0.00%)
Oct 22, 2019	1.010	1.070	1.000	1.050	1,249,964	+0.03(+2.94%)
Oct 21, 2019	1.010	1.030	1.000	1.020	958,552	+0.01(+0.99%)
Oct 18, 2019	0.9800	1.020	0.9700	1.010	465,700	+0.00(+0.00%)
Oct 17, 2019	1.000	1.030	0.9600	1.010	842,444	+0.01(+1.00%)
Oct 16, 2019	1.010	1.040	1.000	1.000	1,133,974	+0.01(+1.01%)
Oct 15, 2019	0.9800	1.020	0.9800	0.9900	696,563	+0.00(+0.00%)
Oct 14, 2019	0.9900	1.010	0.9900	0.9900	551,346	+0.00(+0.36%)
Oct 11, 2019	0.9963	1.020	0.9850	0.9864	678,600	-0.00(-0.36%)
Oct 10, 2019	1.020	1.030	0.9800	0.9900	683,838	-0.02(-1.98%)
Oct 09, 2019	1.050	1.070	0.9800	1.010	922,417	-0.03(-2.88%)
Oct 08, 2019	0.9900	1.110	0.9700	1.040	2,277,608	+0.02(+1.96%)
Oct 07, 2019	0.8700	1.050	0.8700	1.020	2,156,092	+0.13(+14.27%)
Oct 04, 2019	0.8879	0.9000	0.8520	0.8926	508,500	+0.01(+0.93%)
Oct 03, 2019	0.8480	0.9000	0.8300	0.8844	764,840	+0.02(+2.84%)
Oct 02, 2019	0.8400	0.8900	0.8000	0.8600	1,387,066	+0.01(+0.73%)
Oct 01, 2019	0.8737	0.8999	0.8103	0.8538	953,957	-0.02(-1.86%)
Sep 30, 2019	0.8800	0.9200	0.8500	0.8700	1,259,536	-0.00(-0.50%)
Sep 27, 2019	0.8700	0.9200	0.8583	0.8744	1,453,600	+0.01(+1.67%)
Sep 26, 2019	0.9200	0.9300	0.8200	0.8600	2,136,309	-0.07(-7.53%)
Sep 25, 2019	0.9500	0.9900	0.9200	0.9300	1,992,071	-0.04(-4.12%)
Sep 24, 2019	1.030	1.040	0.9500	0.9700	1,320,013	-0.07(-6.73%)
Sep 23, 2019	1.000	1.060	1.000	1.040	1,747,623	+0.03(+2.97%)
Sep 20, 2019	1.000	1.080	0.9000	1.010	7,819,900	+0.00(+0.00%)
Sep 19, 2019	1.090	1.140	1.000	1.010	1,991,293	-0.08(-7.34%)
Sep 18, 2019	1.120	1.160	1.080	1.090	1,076,915	-0.05(-4.39%)
Sep 17, 2019	1.160	1.170	1.100	1.140	1,126,214	+0.00(+0.00%)
Sep 16, 2019	1.080	1.150	1.020	1.140	1,879,004	+0.09(+8.57%)
Sep 13, 2019	1.140	1.190	1.000	1.050	1,871,300	-0.10(-8.70%)
Sep 12, 2019	1.250	1.250	1.050	1.150	2,195,534	-0.04(-3.36%)
Sep 11, 2019	1.050	1.230	1.050	1.190	4,200,702	+0.17(+16.67%)
Sep 10, 2019	0.8400	1.030	0.8400	1.020	5,169,875	+0.17(+20.00%)
Sep 09, 2019	0.8200	0.8500	0.8100	0.8500	1,640,190	+0.04(+5.08%)
Sep 06, 2019	0.7853	0.8500	0.7701	0.8089	1,646,500	+0.02(+2.99%)
Sep 05, 2019	0.7602	0.7980	0.7500	0.7854	1,081,597	+0.03(+3.96%)
Sep 04, 2019	0.7501	0.7997	0.7501	0.7555	559,188	+0.01(+1.83%)
Sep 03, 2019	0.8000	0.8126	0.7200	0.7419	1,378,674	-0.06(-7.32%)
Aug 30, 2019	0.7773	0.8100	0.7598	0.8005	1,074,200	+0.03(+3.72%)
Aug 29, 2019	0.7900	0.7950	0.7531	0.7718	679,873	+0.00(+0.23%)
Aug 28, 2019	0.7000	0.7800	0.7000	0.7700	878,680	+0.04(+5.48%)
Aug 27, 2019	0.8200	0.8200	0.7200	0.7300	1,551,190	-0.08(-9.88%)
Aug 26, 2019	0.7800	0.8300	0.7400	0.8100	1,220,612	+0.07(+9.37%)
Aug 23, 2019	0.8300	0.8399	0.7406	0.7406	1,631,400	-0.09(-10.85%)
Aug 22, 2019	0.8400	0.8498	0.8138	0.8307	651,331	-0.01(-1.11%)
Aug 21, 2019	0.8600	0.8800	0.8100	0.8400	1,288,662	-0.02(-2.45%)
Aug 20, 2019	0.8194	0.8800	0.8025	0.8611	1,194,400	+0.04(+5.01%)
Aug 19, 2019	0.8024	0.8500	0.7814	0.8200	1,893,740	+0.04(+4.94%)
Aug 16, 2019	0.7200	0.8110	0.7010	0.7814	2,455,400	+0.07(+10.04%)
Aug 15, 2019	0.6900	0.7400	0.6670	0.7101	1,762,127	+0.03(+5.09%)
Aug 14, 2019	0.7600	0.7700	0.6700	0.6757	4,564,862	-0.09(-12.25%)
Aug 13, 2019	0.8000	0.8000	0.7500	0.7700	2,015,081	-0.02(-2.53%)
Aug 12, 2019	0.8500	0.8500	0.7200	0.7900	2,924,706	-0.04(-4.83%)
Aug 09, 2019	0.9296	0.9300	0.8300	0.8301	2,834,000	-0.10(-10.74%)
Aug 08, 2019	0.9500	0.9600	0.8500	0.9300	4,411,432	-0.01(-1.06%)
Aug 07, 2019	1.000	1.020	0.9200	0.9400	4,576,696	-0.29(-23.58%)
Aug 06, 2019	1.130	1.250	1.070	1.230	3,940,751	+0.10(+8.85%)
Aug 05, 2019	1.160	1.200	1.120	1.130	2,118,066	-0.08(-6.61%)
Aug 02, 2019	1.220	1.270	1.170	1.210	2,787,800	-0.02(-1.63%)
Aug 01, 2019	1.380	1.380	1.230	1.230	3,188,090	-0.09(-6.82%)
Jul 31, 2019	1.380	1.420	1.320	1.320	1,971,966	-0.04(-2.94%)
Jul 30, 2019	1.320	1.400	1.280	1.360	1,819,319	+0.04(+3.03%)
Jul 29, 2019	1.270	1.360	1.250	1.320	1,651,935	+0.01(+0.76%)
Jul 26, 2019	1.290	1.320	1.250	1.310	1,074,600	+0.03(+2.34%)
Jul 25, 2019	1.330	1.360	1.280	1.280	1,849,540	-0.04(-3.03%)
Jul 24, 2019	1.300	1.330	1.270	1.320	1,525,965	+0.03(+2.33%)
Jul 23, 2019	1.310	1.330	1.280	1.290	714,382	-0.02(-1.53%)
Jul 22, 2019	1.300	1.360	1.280	1.310	1,770,850	+0.00(+0.00%)
Jul 19, 2019	1.350	1.390	1.310	1.310	2,306,800	-0.08(-5.76%)
Jul 18, 2019	1.360	1.430	1.330	1.390	1,335,716	+0.01(+0.72%)
Jul 17, 2019	1.500	1.570	1.370	1.380	3,315,518	-0.17(-10.97%)
Jul 16, 2019	1.680	1.680	1.530	1.550	2,492,444	-0.12(-7.19%)
Jul 15, 2019	1.730	1.730	1.670	1.670	678,102	-0.04(-2.34%)
Jul 12, 2019	1.780	1.780	1.650	1.710	2,316,300	-0.02(-1.16%)
Jul 11, 2019	1.790	1.790	1.720	1.730	998,594	-0.05(-2.81%)
Jul 10, 2019	1.720	1.780	1.660	1.780	2,984,948	+0.08(+4.71%)
Jul 09, 2019	1.710	1.720	1.630	1.700	757,918	-0.01(-0.58%)
Jul 08, 2019	1.780	1.810	1.680	1.710	2,367,745	-0.06(-3.39%)
Jul 05, 2019	1.750	1.810	1.710	1.770	1,040,500	+0.00(+0.00%)
Jul 03, 2019	1.750	1.830	1.750	1.770	1,144,300	-0.01(-0.56%)
Jul 02, 2019	1.730	1.790	1.675	1.780	2,555,150	+0.03(+1.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Frontier Commun Cp (NQ: FTR )

Historical Prices

Popular Pages