The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Frontier Communications

  • FTR
  • NASDAQ
  • Utilities
  • Latest 6.48
  • Currency US$
  • Change 0.11
  • Percent Change 1.727 %
  • Volume 6,066,903
  • Tue Sep 16, 2014 12:15 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.48 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 6.49 6.35 6.35 6.48 6,066,903
Sep 15 6.45 6.35 6.43 6.37 3,500,522
Sep 12 6.51 6.38 6.48 6.40 7,683,629
Sep 11 6.47 6.35 6.35 6.47 11,967,929
Sep 10 6.72 6.31 6.72 6.34 21,393,823
Sep 9 6.85 6.72 6.83 6.73 7,622,311
Sep 8 6.83 6.67 6.68 6.82 12,265,386
Sep 5 6.69 6.61 6.65 6.67 6,253,753
Sep 4 6.71 6.53 6.69 6.64 11,473,000
Sep 3 6.75 6.65 6.68 6.69 10,405,532
Sep 2 6.81 6.74 6.79 6.79 5,955,837
Aug 29 6.80 6.71 6.76 6.79 6,321,476
Aug 28 6.78 6.65 6.74 6.75 5,958,658
Aug 27 6.85 6.72 6.72 6.74 9,937,578
Aug 26 6.76 6.68 6.70 6.69 6,761,309
Aug 25 6.76 6.67 6.70 6.70 5,307,088
Aug 22 6.69 6.57 6.63 6.68 6,992,219
Aug 21 6.74 6.60 6.64 6.64 8,474,943
Aug 20 6.65 6.57 6.59 6.61 6,341,647
Aug 19 6.64 6.52 6.59 6.57 6,911,100
Aug 18 6.61 6.54 6.57 6.56 4,315,426
Aug 15 6.57 6.46 6.48 6.50 10,067,207
Aug 14 6.51 6.46 6.51 6.47 7,829,563
Aug 13 6.51 6.45 6.46 6.50 7,435,205
Aug 12 6.51 6.43 6.50 6.48 6,114,980
Aug 11 6.52 6.38 6.39 6.48 11,652,290
Aug 8 6.46 6.28 6.41 6.35 11,196,283
Aug 7 6.49 6.37 6.43 6.42 9,953,858
Aug 6 6.67 6.38 6.67 6.40 19,646,201
Aug 5 6.86 6.51 6.54 6.81 33,832,344
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.