Dark

FTRCQ
FRONTIER COMMUNICATIONS CORP Common Stock
stock OTC

Inactive

Apr 30, 2021

0.0590USD-26.250%(-0.0210)13,262,684

Pre-market

0.00USD-100.000%(-0.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-30	0.0800	0.0825	0.0560	0.0590	-26.250%	13,262,684	0.000%
2021-04-29	0.0900	0.0950	0.0610	0.0800	-11.602%	14,541,854	-26.250%
2021-04-28	0.0940	0.1100	0.0830	0.0905	-1.630%	10,827,254	-34.807%
2021-04-27	0.1571	0.1700	0.0899	0.0920	-50.933%	20,558,615	-35.870%
2021-04-26	0.2450	0.2450	0.1285	0.1875	-25.000%	9,949,464	-68.533%
2021-04-23	0.2600	0.2950	0.2100	0.2500	-3.846%	2,200,964	-76.400%
2021-04-22	0.2700	0.2800	0.2600	0.2600	-1.141%	319,058	-77.308%
2021-04-21	0.2800	0.2900	0.2601	0.2630	-6.071%	955,901	-77.567%
2021-04-20	0.2775	0.2820	0.2650	0.2800	-0.780%	511,272	-78.929%
2021-04-19	0.3100	0.3100	0.2750	0.2822	-5.933%	650,653	-79.093%
2021-04-16	0.3075	0.3300	0.2900	0.3000	-3.630%	1,858,096	-80.333%
2021-04-15	0.2755	0.3300	0.2000	0.3113	+12.790%	3,640,646	-81.047%
2021-04-14	0.2810	0.2898	0.2750	0.2760	-1.429%	430,426	-78.623%
2021-04-13	0.2810	0.2950	0.2800	0.2800	-5.085%	539,517	-78.929%
2021-04-12	0.2825	0.3125	0.2785	0.2950	+3.581%	297,750	-80.000%
2021-04-09	0.2852	0.2900	0.2800	0.2848	-1.248%	310,760	-79.284%
2021-04-08	0.2883	0.2950	0.2883	0.2884	0.000%	215,544	-79.542%
2021-04-07	0.2950	0.3040	0.2850	0.2884	-4.503%	429,704	-79.542%
2021-04-06	0.2800	0.3050	0.2800	0.3020	+7.857%	529,501	-80.464%
2021-04-05	0.2800	0.3000	0.2800	0.2800	-1.754%	249,890	-78.929%
2021-04-01	0.2800	0.2898	0.2699	0.2850	+1.786%	409,857	-79.298%
2021-03-31	0.2785	0.3100	0.2701	0.2800	+0.539%	986,200	-78.929%
2021-03-30	0.3000	0.3000	0.2600	0.2785	-7.167%	497,422	-78.815%
2021-03-29	0.2710	0.3000	0.2710	0.3000	+9.091%	259,395	-80.333%
2021-03-26	0.2700	0.2900	0.2610	0.2750	+0.292%	595,459	-78.545%
2021-03-25	0.2750	0.2900	0.2650	0.2742	-8.539%	594,023	-78.483%
2021-03-24	0.2900	0.3100	0.2800	0.2998	-3.290%	316,127	-80.320%
2021-03-23	0.2750	0.3100	0.2750	0.3100	+9.347%	348,299	-80.968%
2021-03-22	0.2900	0.3220	0.2700	0.2835	-0.526%	835,537	-79.189%
2021-03-19	0.3000	0.3200	0.2501	0.2850	-8.065%	1,067,473	-79.298%
2021-03-18	0.2815	0.3600	0.2702	0.3100	+11.712%	1,420,492	-80.968%
2021-03-17	0.2950	0.3050	0.2500	0.2775	-9.016%	884,816	-78.739%
2021-03-16	0.3125	0.3250	0.2500	0.3050	-7.154%	1,345,560	-80.656%
2021-03-15	0.3400	0.3500	0.3200	0.3285	-3.947%	534,388	-82.040%
2021-03-12	0.3350	0.3600	0.3296	0.3420	+3.323%	619,214	-82.749%
2021-03-11	0.3273	0.3500	0.3245	0.3310	+2.003%	1,217,515	-82.175%
2021-03-10	0.3430	0.3500	0.3100	0.3245	-6.214%	872,751	-81.818%
2021-03-09	0.3400	0.3599	0.3250	0.3460	-3.889%	637,369	-82.948%
2021-03-08	0.3500	0.3700	0.3300	0.3600	+2.857%	667,353	-83.611%
2021-03-05	0.3310	0.3747	0.3300	0.3500	+5.740%	678,185	-83.143%
2021-03-04	0.3655	0.4199	0.3100	0.3310	-16.203%	1,278,706	-82.175%
2021-03-03	0.4570	0.4730	0.3580	0.3950	-12.222%	1,334,932	-85.063%
2021-03-02	0.4550	0.4800	0.4400	0.4500	-1.099%	397,301	-86.889%
2021-03-01	0.4504	0.5000	0.4500	0.4550	+1.111%	693,700	-87.033%
2021-02-26	0.4450	0.4780	0.4400	0.4500	-2.174%	623,181	-86.889%
2021-02-25	0.4450	0.4950	0.4400	0.4600	-2.128%	376,083	-87.174%
2021-02-24	0.4800	0.5000	0.4400	0.4700	-2.083%	587,352	-87.447%
2021-02-23	0.5000	0.5100	0.4700	0.4800	-4.000%	572,414	-87.708%
2021-02-22	0.5063	0.5100	0.4600	0.5000	-1.478%	584,776	-88.200%
2021-02-19	0.4950	0.5255	0.4850	0.5075	+2.525%	379,079	-88.374%
2021-02-18	0.4800	0.5100	0.4560	0.4950	+3.665%	670,071	-88.081%
2021-02-17	0.4700	0.4900	0.4500	0.4775	+3.804%	459,834	-87.644%
2021-02-16	0.5160	0.5250	0.4500	0.4600	-10.835%	1,038,838	-87.174%
2021-02-12	0.5800	0.5955	0.3500	0.5159	-11.052%	3,222,546	-88.564%
2021-02-11	0.6000	0.6000	0.5700	0.5800	-2.521%	538,070	-89.828%
2021-02-10	0.6000	0.6000	0.5700	0.5950	-0.817%	1,251,326	-90.084%
2021-02-09	0.6000	0.6050	0.5500	0.5999	+7.144%	776,438	-90.165%
2021-02-08	0.6301	0.6600	0.5400	0.5599	-11.127%	1,964,662	-89.462%
2021-02-05	0.6200	0.6801	0.6100	0.6300	-2.628%	765,584	-90.635%
2021-02-04	0.6500	0.6800	0.5850	0.6470	-0.400%	877,484	-90.881%
2021-02-03	0.5701	0.6500	0.5600	0.6496	+8.267%	912,637	-90.917%
2021-02-02	0.6500	0.6850	0.5080	0.6000	-7.692%	2,521,130	-90.167%
2021-02-01	0.5100	0.7000	0.5000	0.6500	+27.451%	4,386,095	-90.923%
2021-01-29	0.4400	0.5200	0.4300	0.5100	+17.241%	3,813,808	-88.431%
2021-01-28	0.4400	0.4400	0.4200	0.4350	-1.136%	463,230	-86.437%
2021-01-27	0.4301	0.4800	0.4100	0.4400	+2.445%	1,173,149	-86.591%
2021-01-26	0.3961	0.4600	0.3920	0.4295	+4.248%	1,494,110	-86.263%
2021-01-25	0.4200	0.4310	0.3500	0.4120	+3.000%	2,318,321	-85.680%
2021-01-22	0.3600	0.4110	0.3000	0.4000	+11.111%	2,343,733	-85.250%
2021-01-21	0.4000	0.4188	0.3500	0.3600	-7.692%	978,167	-83.611%
2021-01-20	0.4499	0.4499	0.3800	0.3900	-2.573%	1,127,519	-84.872%
2021-01-19	0.4700	0.4700	0.4000	0.4003	+0.050%	997,940	-85.261%
2021-01-15	0.4200	0.5100	0.3800	0.4001	+0.025%	2,706,288	-85.254%
2021-01-14	0.3599	0.4100	0.3021	0.4000	+14.286%	2,332,433	-85.250%
2021-01-13	0.4000	0.4500	0.3500	0.3500	-7.895%	2,690,680	-83.143%
2021-01-12	0.5600	0.5999	0.2100	0.3800	-29.630%	16,299,010	-84.474%
2021-01-11	0.4400	0.5950	0.4002	0.5400	+31.707%	2,622,975	-89.074%
2021-01-08	0.2600	0.6500	0.2600	0.4100	+52.416%	5,328,576	-85.610%
2021-01-07	0.1900	0.2900	0.1750	0.2690	+41.579%	5,141,519	-78.067%
2021-01-06	0.1195	0.2000	0.1100	0.1900	+58.996%	4,479,304	-68.947%
2021-01-05	0.1000	0.1195	0.0975	0.1195	+19.500%	1,540,800	-50.628%
2021-01-04	0.0917	0.1010	0.0860	0.1000	+11.732%	563,004	-41.000%
2020-12-31	0.0985	0.0985	0.0870	0.0895	-5.090%	591,162	-34.078%
2020-12-30	0.0909	0.1000	0.0900	0.0943	+3.060%	1,038,478	-37.434%
2020-12-29	0.0950	0.1000	0.0907	0.0915	-4.688%	666,575	-35.519%
2020-12-28	0.1002	0.1069	0.0850	0.0960	-5.138%	1,387,170	-38.542%
2020-12-24	0.1010	0.1061	0.1010	0.1012	-2.033%	152,475	-41.700%
2020-12-23	0.1002	0.1066	0.1001	0.1033	+3.197%	463,779	-42.885%
2020-12-22	0.1000	0.1030	0.1000	0.1001	+0.100%	339,161	-41.059%
2020-12-21	0.1040	0.1040	0.1000	0.1000	+0.402%	531,857	-41.000%
2020-12-18	0.1040	0.1070	0.0996	0.0996	-5.143%	984,135	-40.763%
2020-12-17	0.1069	0.1100	0.1040	0.1050	+0.962%	603,235	-43.810%
2020-12-16	0.1060	0.1100	0.1020	0.1040	-1.701%	527,724	-43.269%
2020-12-15	0.1046	0.1100	0.1020	0.1058	-2.847%	403,257	-44.234%
2020-12-14	0.1032	0.1089	0.1011	0.1089	+3.714%	444,547	-45.822%
2020-12-11	0.1015	0.1060	0.1015	0.1050	+0.962%	413,986	-43.810%
2020-12-10	0.1058	0.1058	0.1000	0.1040	+0.678%	146,494	-43.269%
2020-12-09	0.1058	0.1058	0.1000	0.1033	-2.363%	329,178	-42.885%
2020-12-08	0.1000	0.1068	0.1000	0.1058	+4.236%	458,647	-44.234%
2020-12-07	0.0950	0.1052	0.0950	0.1015	+1.500%	672,147	-41.872%
2020-12-04	0.1010	0.1049	0.1000	0.1000	-1.961%	703,102	-41.000%
2020-12-03	0.1000	0.1055	0.1000	0.1020	-0.585%	596,200	-42.157%
2020-12-02	0.1000	0.1060	0.1000	0.1026	-1.346%	278,593	-42.495%
2020-12-01	0.1033	0.1060	0.1000	0.1040	-1.515%	858,127	-43.269%
2020-11-30	0.1050	0.1060	0.1010	0.1056	+5.600%	272,685	-44.129%
2020-11-27	0.1000	0.1100	0.1000	0.1000	0.000%	151,542	-41.000%
2020-11-25	0.1000	0.1100	0.1000	0.1000	-0.990%	515,006	-41.000%
2020-11-24	0.1001	0.1065	0.1001	0.1010	+1.000%	442,662	-41.584%
2020-11-23	0.1000	0.1100	0.1000	0.1000	-3.007%	497,145	-41.000%
2020-11-20	0.1066	0.1099	0.1000	0.1031	-3.283%	859,499	-42.774%
2020-11-19	0.1001	0.1099	0.1001	0.1066	+3.797%	272,670	-44.653%
2020-11-18	0.1052	0.1100	0.1002	0.1027	-2.654%	270,543	-42.551%
2020-11-17	0.1053	0.1100	0.1053	0.1055	-4.091%	187,394	-44.076%
2020-11-16	0.1150	0.1150	0.1051	0.1100	0.000%	383,223	-46.364%
2020-11-13	0.1100	0.1200	0.1100	0.1100	-4.014%	272,756	-46.364%
2020-11-12	0.1000	0.1200	0.1000	0.1146	+4.277%	626,266	-48.517%
2020-11-11	0.1100	0.1100	0.1010	0.1099	-1.699%	395,180	-46.315%
2020-11-10	0.1250	0.1383	0.1051	0.1118	-12.656%	1,492,927	-47.227%
2020-11-09	0.1230	0.1380	0.1210	0.1280	-1.538%	503,976	-53.906%
2020-11-06	0.1320	0.1420	0.1300	0.1300	-1.515%	313,462	-54.615%
2020-11-05	0.1355	0.1479	0.1270	0.1320	-6.780%	344,826	-55.303%
2020-11-04	0.1400	0.1489	0.1300	0.1416	-0.910%	408,437	-58.333%
2020-11-03	0.1450	0.1500	0.1270	0.1429	-1.448%	318,153	-58.712%
2020-11-02	0.1261	0.1500	0.1261	0.1450	+3.571%	380,279	-59.310%
2020-10-30	0.1250	0.1565	0.1250	0.1400	-2.098%	846,046	-57.857%
2020-10-29	0.1391	0.1501	0.1390	0.1430	+1.275%	220,037	-58.741%
2020-10-28	0.1505	0.1505	0.1411	0.1412	-7.044%	275,922	-58.215%
2020-10-27	0.1351	0.1560	0.1351	0.1519	+4.112%	374,347	-61.159%
2020-10-26	0.1301	0.1590	0.1200	0.1459	+9.043%	1,092,767	-59.561%
2020-10-23	0.1526	0.1541	0.1201	0.1338	-13.173%	1,872,795	-55.904%
2020-10-22	0.1539	0.1585	0.1473	0.1541	+2.392%	338,415	-61.713%
2020-10-21	0.1426	0.1650	0.1426	0.1505	-0.922%	203,320	-60.797%
2020-10-20	0.1503	0.1664	0.1405	0.1519	+1.132%	398,172	-61.159%
2020-10-19	0.1500	0.1750	0.1415	0.1502	-11.124%	2,562,783	-60.719%
2020-10-16	0.1500	0.1700	0.1500	0.1690	+11.772%	608,044	-65.089%
2020-10-15	0.1500	0.1529	0.1500	0.1512	+0.599%	95,424	-60.979%
2020-10-14	0.1515	0.1531	0.1500	0.1503	-1.765%	338,284	-60.745%
2020-10-13	0.1500	0.1531	0.1500	0.1530	+2.000%	279,161	-61.438%
2020-10-12	0.1501	0.1540	0.1500	0.1500	0.000%	274,647	-60.667%
2020-10-09	0.1539	0.1539	0.1500	0.1500	-2.597%	153,356	-60.667%
2020-10-08	0.1500	0.1549	0.1500	0.1540	-0.324%	306,451	-61.688%
2020-10-07	0.1501	0.1549	0.1500	0.1545	+2.931%	255,607	-61.812%
2020-10-06	0.1501	0.1600	0.1501	0.1501	-3.161%	654,929	-60.693%
2020-10-05	0.1740	0.1740	0.1501	0.1550	-1.774%	273,855	-61.935%
2020-10-02	0.1600	0.1690	0.1550	0.1578	-2.291%	275,023	-62.611%
2020-10-01	0.1630	0.1630	0.1600	0.1615	+0.623%	273,731	-63.467%
2020-09-30	0.1700	0.1700	0.1600	0.1605	-3.546%	276,168	-63.240%
2020-09-29	0.1641	0.1725	0.1625	0.1664	+0.544%	246,511	-64.543%
2020-09-28	0.1602	0.1750	0.1602	0.1655	+0.303%	246,412	-64.350%
2020-09-25	0.1700	0.1790	0.1620	0.1650	-2.367%	317,810	-64.242%
2020-09-24	0.1610	0.1699	0.1601	0.1690	+4.644%	207,388	-65.089%
2020-09-23	0.1610	0.1770	0.1610	0.1615	-3.582%	267,729	-63.467%
2020-09-22	0.1800	0.1800	0.1620	0.1675	-1.471%	222,264	-64.776%
2020-09-21	0.1800	0.1800	0.1611	0.1700	-2.857%	276,068	-65.294%
2020-09-18	0.1849	0.1849	0.1700	0.1750	-2.778%	189,563	-66.286%
2020-09-17	0.1850	0.1850	0.1663	0.1800	-2.650%	286,162	-67.222%
2020-09-16	0.1889	0.1900	0.1651	0.1849	+4.581%	507,332	-68.091%
2020-09-15	0.1600	0.1850	0.1550	0.1768	+12.254%	911,483	-66.629%
2020-09-14	0.1421	0.1600	0.1421	0.1575	+6.347%	343,291	-62.540%
2020-09-11	0.1690	0.1699	0.1400	0.1481	-12.831%	984,515	-60.162%
2020-09-10	0.1660	0.1800	0.1660	0.1699	-4.336%	442,584	-65.274%
2020-09-09	0.1858	0.1940	0.1671	0.1776	-5.482%	1,170,159	-66.779%
2020-09-08	0.1950	0.1950	0.1850	0.1879	-2.390%	667,418	-68.600%
2020-09-04	0.1990	0.1990	0.1851	0.1925	+0.627%	413,397	-69.351%
2020-09-03	0.1851	0.2000	0.1851	0.1913	+0.684%	314,750	-69.158%
2020-09-02	0.1990	0.2000	0.1850	0.1900	-2.564%	527,884	-68.947%
2020-09-01	0.1801	0.2050	0.1800	0.1950	+1.404%	635,416	-69.744%
2020-08-31	0.1800	0.2003	0.1800	0.1923	+0.681%	442,736	-69.319%
2020-08-28	0.2080	0.2080	0.1850	0.1910	-6.829%	917,444	-69.110%
2020-08-27	0.2100	0.2140	0.2000	0.2050	-2.381%	736,905	-71.220%
2020-08-26	0.1830	0.2135	0.1790	0.2100	+10.526%	1,710,600	-71.905%
2020-08-25	0.1800	0.2045	0.1690	0.1900	+5.322%	1,020,311	-68.947%
2020-08-24	0.1779	0.1820	0.1700	0.1804	+10.336%	988,195	-67.295%
2020-08-21	0.1700	0.1800	0.1585	0.1635	+1.553%	617,224	-63.914%
2020-08-20	0.1740	0.1990	0.1521	0.1610	-4.734%	705,895	-63.354%
2020-08-19	0.1801	0.2480	0.1410	0.1690	-7.143%	6,333,218	-65.089%
2020-08-18	0.1625	0.1940	0.1590	0.1820	+13.750%	2,089,250	-67.582%
2020-08-17	0.1250	0.1740	0.1250	0.1600	+16.026%	2,415,757	-63.125%
2020-08-14	0.1200	0.1380	0.1150	0.1379	+14.917%	2,198,630	-57.215%
2020-08-13	0.1070	0.1204	0.1065	0.1200	+9.091%	1,282,895	-50.833%
2020-08-12	0.1000	0.1140	0.0970	0.1100	+10.000%	1,922,828	-46.364%
2020-08-11	0.0988	0.1110	0.0961	0.1000	0.000%	1,356,229	-41.000%
2020-08-10	0.1068	0.1200	0.0941	0.1000	-6.103%	1,183,118	-41.000%
2020-08-07	0.1000	0.1100	0.1000	0.1065	+6.500%	373,266	-44.601%
2020-08-06	0.1000	0.1100	0.0900	0.1000	+3.413%	503,861	-41.000%
2020-08-05	0.1000	0.1079	0.0930	0.0967	-3.300%	417,907	-38.987%
2020-08-04	0.0950	0.1095	0.0930	0.1000	0.000%	422,611	-41.000%
2020-08-03	0.0880	0.1040	0.0880	0.1000	+6.952%	514,976	-41.000%
2020-07-31	0.0937	0.1000	0.0874	0.0935	+2.410%	570,537	-36.898%
2020-07-30	0.0911	0.0965	0.0870	0.0913	-0.761%	324,852	-35.378%
2020-07-29	0.0874	0.0920	0.0856	0.0920	+2.336%	332,657	-35.870%
2020-07-28	0.0865	0.0900	0.0850	0.0899	+4.171%	173,253	-34.372%
2020-07-27	0.0840	0.0895	0.0825	0.0863	+1.529%	87,120	-31.634%
2020-07-24	0.0820	0.0900	0.0820	0.0850	-2.299%	321,603	-30.588%
2020-07-23	0.0867	0.0900	0.0820	0.0870	+0.346%	317,751	-32.184%
2020-07-22	0.0850	0.0870	0.0800	0.0867	+3.214%	309,687	-31.949%
2020-07-21	0.0718	0.0850	0.0718	0.0840	+9.091%	558,121	-29.762%
2020-07-20	0.0900	0.0910	0.0750	0.0770	-12.994%	1,447,585	-23.377%
2020-07-17	0.0830	0.0900	0.0815	0.0885	+6.627%	241,891	-33.333%
2020-07-16	0.0830	0.0860	0.0813	0.0830	0.000%	111,888	-28.916%
2020-07-15	0.0800	0.0920	0.0750	0.0830	-2.353%	484,871	-28.916%
2020-07-14	0.0850	0.0899	0.0800	0.0850	-3.628%	520,350	-30.588%
2020-07-13	0.0875	0.0930	0.0871	0.0882	-0.899%	556,813	-33.107%
2020-07-10	0.0900	0.0949	0.0880	0.0890	-5.520%	520,235	-33.708%
2020-07-09	0.0910	0.0969	0.0910	0.0942	+2.391%	225,250	-37.367%
2020-07-08	0.0920	0.0990	0.0901	0.0920	-1.075%	240,495	-35.870%
2020-07-07	0.0950	0.0995	0.0920	0.0930	-4.615%	395,607	-36.559%
2020-07-06	0.0900	0.1000	0.0900	0.0975	+3.175%	450,366	-39.487%
2020-07-02	0.0999	0.1000	0.0910	0.0945	-3.077%	213,506	-37.566%
2020-07-01	0.0900	0.1035	0.0900	0.0975	0.000%	431,277	-39.487%
2020-06-30	0.0900	0.1035	0.0900	0.0975	-1.515%	405,449	-39.487%
2020-06-29	0.0910	0.1000	0.0900	0.0990	+5.319%	330,861	-40.404%
2020-06-26	0.0810	0.1050	0.0810	0.0940	+5.618%	961,144	-37.234%
2020-06-25	0.0910	0.1024	0.0851	0.0890	-9.553%	2,431,791	-33.708%
2020-06-24	0.1130	0.1179	0.0955	0.0984	-12.920%	1,377,887	-40.041%
2020-06-23	0.1140	0.1170	0.1100	0.1130	-1.739%	445,542	-47.788%
2020-06-22	0.1200	0.1200	0.1100	0.1150	-0.691%	981,473	-48.696%
2020-06-19	0.1200	0.1228	0.1100	0.1158	-1.531%	792,849	-49.050%
2020-06-18	0.1120	0.1220	0.1120	0.1176	+6.425%	517,864	-49.830%
2020-06-17	0.1290	0.1290	0.1100	0.1105	-14.341%	1,254,236	-46.606%
2020-06-16	0.1301	0.1390	0.1142	0.1290	-0.769%	1,768,396	-54.264%
2020-06-15	0.1010	0.1350	0.1010	0.1300	+20.148%	1,394,700	-54.615%
2020-06-12	0.0900	0.1500	0.0900	0.1082	+24.798%	2,938,861	-45.471%
2020-06-11	0.0880	0.0939	0.0850	0.0867	-5.761%	1,041,418	-31.949%
2020-06-10	0.1075	0.1075	0.0905	0.0920	-8.549%	1,920,680	-35.870%
2020-06-09	0.1065	0.1138	0.0960	0.1006	-3.269%	2,707,208	-41.352%
2020-06-08	0.1084	0.1140	0.0950	0.1040	-2.347%	3,200,741	-43.269%
2020-06-05	0.0990	0.1101	0.0925	0.1065	+12.105%	3,180,389	-44.601%
2020-06-04	0.0900	0.0975	0.0865	0.0950	+4.972%	1,558,570	-37.895%
2020-06-03	0.0889	0.0935	0.0850	0.0905	-1.093%	672,174	-34.807%
2020-06-02	0.1010	0.1040	0.0755	0.0915	-11.850%	3,608,235	-35.519%
2020-06-01	0.0850	0.1089	0.0850	0.1038	+10.426%	4,970,206	-43.160%
2020-05-29	0.0750	0.0940	0.0671	0.0940	+25.333%	1,798,897	-37.234%
2020-05-28	0.0650	0.0769	0.0620	0.0750	+14.504%	3,618,549	-21.333%
2020-05-27	0.0690	0.0690	0.0650	0.0655	0.000%	854,653	-9.924%
2020-05-26	0.0689	0.0689	0.0650	0.0655	-1.652%	1,095,439	-9.924%
2020-05-22	0.0668	0.0689	0.0630	0.0666	-3.198%	1,028,069	-11.411%
2020-05-21	0.0720	0.0720	0.0660	0.0688	-4.444%	484,036	-14.244%
2020-05-20	0.0700	0.0720	0.0651	0.0720	+2.857%	1,600,335	-18.056%
2020-05-19	0.0699	0.0730	0.0660	0.0700	+1.597%	885,985	-15.714%
2020-05-18	0.0689	0.0710	0.0651	0.0689	+2.074%	1,144,086	-14.369%
2020-05-15	0.0660	0.0790	0.0650	0.0675	+0.746%	1,502,495	-12.593%
2020-05-14	0.0723	0.0805	0.0600	0.0670	-10.667%	2,922,029	-11.940%
2020-05-13	0.0840	0.0840	0.0710	0.0750	-10.287%	1,433,885	-21.333%
2020-05-12	0.0844	0.0845	0.0771	0.0836	+1.951%	605,221	-29.426%
2020-05-11	0.0800	0.0844	0.0760	0.0820	+6.494%	820,065	-28.049%
2020-05-08	0.0770	0.0815	0.0711	0.0770	+3.356%	816,817	-23.377%
2020-05-07	0.0730	0.0800	0.0700	0.0745	-4.487%	926,840	-20.805%
2020-05-06	0.0790	0.0890	0.0730	0.0780	-1.266%	1,901,475	-24.359%
2020-05-05	0.0775	0.0830	0.0700	0.0790	+13.669%	2,972,512	-25.316%
2020-05-04	0.0890	0.0900	0.0641	0.0695	-19.280%	3,909,638	-15.108%
2020-05-01	0.0938	0.0939	0.0860	0.0861	+0.584%	3,200,543	-31.475%
2020-04-30	0.0916	0.1007	0.0810	0.0856	-6.550%	8,822,964	-31.075%
2020-04-29	0.0865	0.1050	0.0865	0.0916	+7.765%	6,157,750	-35.590%
2020-04-28	0.1190	0.1450	0.0801	0.0850	-22.727%	25,065,859	-30.588%
2020-04-27	0.1275	0.1280	0.1020	0.1100	-8.333%	7,099,084	-46.364%
2020-04-24	0.1700	0.2000	0.1150	0.1200	-53.846%	27,756,932	-50.833%
2020-04-23	0.2300	0.2640	0.2200	0.2600	+11.016%	7,581,751	-77.308%
2020-04-22	0.2099	0.2590	0.2050	0.2342	+23.263%	7,831,528	-74.808%
2020-04-21	0.2100	0.2110	0.1900	0.1900	-5.047%	4,644,134	-68.947%
2020-04-20	0.2150	0.2372	0.2001	0.2001	-8.000%	3,159,916	-70.515%
2020-04-17	0.2100	0.2430	0.2000	0.2175	-1.361%	7,104,310	-72.874%
2020-04-16	0.2400	0.2700	0.1947	0.2205	-19.818%	13,498,280	-73.243%
2020-04-15	0.3200	0.3201	0.2400	0.2750	-26.998%	10,541,442	-78.545%
2020-04-14	0.3759	0.3990	0.3410	0.3767	-1.258%	1,500,701	-84.338%
2020-04-13	0.3980	0.4170	0.3650	0.3815	-5.382%	1,108,932	-84.535%
2020-04-09	0.3700	0.4100	0.3600	0.4032	+7.549%	1,348,042	-85.367%
2020-04-08	0.3700	0.3825	0.3501	0.3749	+7.114%	1,325,068	-84.262%
2020-04-07	0.3800	0.3989	0.3500	0.3500	-7.260%	1,686,752	-83.143%
2020-04-06	0.3650	0.3897	0.3600	0.3774	+7.829%	1,627,126	-84.367%
2020-04-03	0.3600	0.3800	0.3400	0.3500	-2.778%	1,641,990	-83.143%
2020-04-02	0.3515	0.3720	0.3500	0.3600	+1.551%	802,136	-83.611%
2020-04-01	0.3522	0.3796	0.3300	0.3545	-6.711%	1,708,880	-83.357%
2020-03-31	0.3800	0.4100	0.3600	0.3800	-1.885%	1,627,808	-84.474%
2020-03-30	0.3728	0.4000	0.3700	0.3873	+5.073%	1,756,216	-84.766%
2020-03-27	0.3900	0.3990	0.3500	0.3686	-6.494%	1,059,046	-83.993%
2020-03-26	0.3803	0.4100	0.3630	0.3942	+10.112%	1,777,549	-85.033%
2020-03-25	0.3561	0.3990	0.3500	0.3580	-5.115%	1,307,387	-83.520%
2020-03-24	0.4055	0.4200	0.3400	0.3773	-3.256%	2,308,707	-84.363%
2020-03-23	0.4500	0.4800	0.3700	0.3900	-56.667%	3,845,641	-84.872%
2020-03-20	0.2500	0.9000	0.2400	0.9000	+278.947%	9,537,181	-93.444%
2020-03-19	0.2399	0.2478	0.2100	0.2375	+31.944%	1,757,198	-75.158%
2020-03-18	0.2600	0.2700	0.1800	0.1800	-28.029%	2,343,635	-67.222%
2020-03-17	0.2505	0.3000	0.2419	0.2501	-7.336%	2,729,316	-76.409%
2020-03-16	0.2949	0.2949	0.2500	0.2699	-20.618%	1,760,272	-78.140%
2020-03-13	0.3400	0.3500	0.2499	0.3400	-1.876%	3,408,828	-82.647%
2020-03-12	0.2900	0.3465	0.2400	0.3465	+10.315%	2,749,584	-82.973%
2020-03-11	0.3400	0.3500	0.3000	0.3141	-12.750%	1,443,416	-81.216%
2020-03-10	0.4184	0.4184	0.2851	0.3600	-14.591%	4,792,989	-83.611%
2020-03-09	0.4400	0.4488	0.4111	0.4215	-8.608%	1,327,069	-86.002%
2020-03-06	0.4825	0.4899	0.4530	0.4612	-5.878%	949,005	-87.207%
2020-03-05	0.5300	0.5300	0.4101	0.4900	-3.467%	1,759,950	-87.959%
2020-03-04	0.5528	0.5600	0.5020	0.5076	-4.586%	1,067,469	-88.377%
2020-03-03	0.5443	0.5446	0.5140	0.5320	-1.317%	738,136	-88.910%
2020-03-02	0.5669	0.5800	0.5000	0.5391	-0.351%	1,313,399	-89.056%
2020-02-28	0.5000	0.6000	0.5000	0.5410	+6.896%	3,209,397	-89.094%
2020-02-27	0.5200	0.5580	0.5001	0.5061	-4.509%	1,402,419	-88.342%
2020-02-26	0.5520	0.5598	0.5100	0.5300	-3.864%	1,154,106	-88.868%
2020-02-25	0.5800	0.5800	0.5500	0.5513	-4.948%	909,668	-89.298%
2020-02-24	0.5896	0.5999	0.5698	0.5800	-3.333%	990,056	-89.828%
2020-02-21	0.6199	0.6300	0.5805	0.6000	0.000%	1,578,182	-90.167%
2020-02-20	0.5875	0.6199	0.5700	0.6000	+5.300%	1,440,577	-90.167%
2020-02-19	0.6000	0.6200	0.5698	0.5698	-4.235%	1,284,931	-89.645%
2020-02-18	0.5705	0.5990	0.5668	0.5950	+4.148%	1,331,056	-90.084%
2020-02-14	0.5740	0.5870	0.5643	0.5713	-0.470%	681,993	-89.673%
2020-02-13	0.5900	0.5990	0.5620	0.5740	-2.464%	981,259	-89.721%
2020-02-12	0.6000	0.6000	0.5801	0.5885	+1.466%	656,965	-89.975%
2020-02-11	0.5700	0.5950	0.5500	0.5800	+3.203%	1,136,796	-89.828%
2020-02-10	0.5570	0.5698	0.5500	0.5620	+0.357%	829,385	-89.502%
2020-02-07	0.5459	0.5600	0.5402	0.5600	0.000%	510,964	-89.464%
2020-02-06	0.5705	0.5773	0.5335	0.5600	0.000%	1,383,586	-89.464%
2020-02-05	0.5720	0.6200	0.5600	0.5600	-1.060%	1,934,486	-89.464%
2020-02-04	0.5750	0.5750	0.5460	0.5660	+0.195%	1,208,453	-89.576%
2020-02-03	0.5700	0.5750	0.5484	0.5649	+2.393%	813,256	-89.556%
2020-01-31	0.5700	0.5700	0.5500	0.5517	+0.291%	818,747	-89.306%
2020-01-30	0.5940	0.5940	0.5500	0.5501	-3.946%	1,458,426	-89.275%
2020-01-29	0.6000	0.6000	0.5700	0.5727	-2.883%	1,000,590	-89.698%
2020-01-28	0.5963	0.6097	0.5750	0.5897	-0.422%	591,982	-89.995%
2020-01-27	0.5813	0.6058	0.5700	0.5922	+1.788%	2,302,408	-90.037%
2020-01-24	0.5709	0.6000	0.5709	0.5818	-1.507%	1,604,918	-89.859%
2020-01-23	0.5864	0.5907	0.5500	0.5907	+2.766%	1,804,064	-90.012%
2020-01-22	0.5800	0.5890	0.5700	0.5748	-2.576%	1,735,514	-89.736%
2020-01-21	0.6226	0.6350	0.5700	0.5900	-7.827%	4,618,736	-90.000%
2020-01-17	0.6840	0.6900	0.6150	0.6401	-7.820%	3,631,710	-90.783%
2020-01-16	0.6944	0.6944	0.6550	0.6944	+0.754%	2,626,273	-91.503%
2020-01-15	0.6500	0.6972	0.6484	0.6892	+5.754%	1,790,176	-91.439%
2020-01-14	0.6529	0.6600	0.6400	0.6517	-0.716%	941,182	-90.947%
2020-01-13	0.6605	0.6699	0.6438	0.6564	-0.561%	882,457	-91.012%
2020-01-10	0.7000	0.7075	0.6400	0.6601	-4.097%	2,009,301	-91.062%
2020-01-09	0.7261	0.7261	0.6800	0.6883	-2.466%	828,643	-91.428%
2020-01-08	0.7300	0.7449	0.6850	0.7057	-5.275%	1,367,708	-91.640%
2020-01-07	0.7600	0.7900	0.7310	0.7450	-1.728%	1,039,339	-92.081%
2020-01-06	0.7875	0.7992	0.7400	0.7581	+2.446%	1,427,691	-92.217%
2020-01-03	0.8330	0.8330	0.7000	0.7400	-6.329%	1,371,336	-92.027%
2020-01-02	0.9100	0.9250	0.7821	0.7900	-11.196%	1,717,456	-92.532%
2019-12-31	1.0000	1.0000	0.8896	0.8896	-8.166%	3,545,203	-93.368%
2019-12-30	0.7600	0.9687	0.7500	0.9687	+29.160%	7,473,736	-93.909%
2019-12-27	0.7250	0.7620	0.7200	0.7500	+4.167%	4,798,900	-92.133%
2019-12-26	0.6900	0.7280	0.6700	0.7200	+5.882%	3,256,221	-91.806%
2019-12-24	0.6828	0.6900	0.6700	0.6800	+0.845%	1,117,175	-91.324%
2019-12-23	0.6500	0.6900	0.6500	0.6743	+6.508%	3,407,335	-91.250%
2019-12-20	0.6368	0.6700	0.6300	0.6331	-0.581%	24,470,833	-90.681%
2019-12-19	0.6102	0.6398	0.6010	0.6368	+1.079%	2,300,742	-90.735%
2019-12-18	0.6250	0.6300	0.6040	0.6300	-1.563%	2,617,508	-90.635%
2019-12-17	0.6352	0.6516	0.6200	0.6400	-2.394%	1,960,268	-90.781%
2019-12-16	0.6673	0.6731	0.6200	0.6557	-3.346%	2,384,182	-91.002%
2019-12-13	0.6500	0.7000	0.6400	0.6784	+3.273%	883,895	-91.303%
2019-12-12	0.6408	0.6600	0.6300	0.6569	+1.750%	758,331	-91.018%
2019-12-11	0.6600	0.6861	0.6300	0.6456	-3.339%	1,231,619	-90.861%
2019-12-10	0.6913	0.7000	0.6500	0.6679	-4.939%	871,962	-91.166%
2019-12-09	0.6900	0.7200	0.6900	0.7026	+1.429%	657,129	-91.603%
2019-12-06	0.6603	0.7099	0.6500	0.6927	+3.034%	913,665	-91.483%
2019-12-05	0.6709	0.6800	0.6416	0.6723	+0.553%	648,034	-91.224%
2019-12-04	0.6850	0.7191	0.6660	0.6686	+3.434%	1,326,212	-91.176%
2019-12-03	0.6400	0.6700	0.6400	0.6464	-3.522%	752,183	-90.873%
2019-12-02	0.6600	0.6800	0.6400	0.6700	-0.726%	1,012,098	-91.194%
2019-11-29	0.6619	0.6749	0.6400	0.6749	+3.354%	578,761	-91.258%
2019-11-27	0.6700	0.6759	0.6300	0.6530	+0.865%	852,963	-90.965%
2019-11-26	0.6753	0.6753	0.6300	0.6474	-6.038%	2,319,028	-90.887%
2019-11-25	0.7000	0.7000	0.6300	0.6890	+2.836%	1,671,819	-91.437%
2019-11-22	0.5800	0.6900	0.5700	0.6700	+15.997%	2,449,343	-91.194%
2019-11-21	0.5789	0.6000	0.5150	0.5776	-0.585%	2,061,869	-89.785%
2019-11-20	0.6025	0.6107	0.5800	0.5810	-3.967%	1,469,600	-89.845%
2019-11-19	0.6800	0.6899	0.6000	0.6050	-12.128%	3,052,419	-90.248%
2019-11-18	0.7200	0.7321	0.6700	0.6885	-6.783%	1,748,768	-91.431%
2019-11-15	0.7386	0.7600	0.7200	0.7386	+0.014%	1,215,429	-92.012%
2019-11-14	0.7645	0.7700	0.7260	0.7385	-4.820%	1,067,874	-92.011%
2019-11-13	0.7600	0.7800	0.7350	0.7759	+3.329%	614,616	-92.396%
2019-11-12	0.7957	0.8000	0.7200	0.7509	-6.138%	2,260,538	-92.143%
2019-11-11	0.8000	0.8170	0.7800	0.8000	-0.904%	1,578,821	-92.625%

.dark-mode .sW5jFs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sW5jFs{ color: #333333; background-color: white; border: 2px solid #333333; }FTRCQFRONTIER COMMUNICATIONS CORP Common Stockstock OTC

FTRCQ
FRONTIER COMMUNICATIONS CORP Common Stock
stock OTC