Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier A Mn Cnv Pd (NQ: FTRPR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 32.36 32.36 31.95 32.08 96,583 +0.01(+0.02%)
Jan 28, 2016 31.89 32.15 31.51 32.07 130,264 +0.34(+1.09%)
Jan 27, 2016 31.33 32.01 31.33 31.73 195,350 +0.12(+0.39%)
Jan 26, 2016 30.25 31.69 30.16 31.61 41,186 +1.55(+5.16%)
Jan 25, 2016 30.63 31.03 30.05 30.06 167,600 -1.04(-3.34%)
Jan 22, 2016 29.80 31.14 29.80 31.09 194,347 +1.97(+6.77%)
Jan 21, 2016 28.98 29.51 28.65 29.12 123,744 +0.48(+1.67%)
Jan 20, 2016 29.47 29.50 27.97 28.65 115,467 -1.49(-4.93%)
Jan 19, 2016 30.88 30.94 30.07 30.13 187,284 -0.60(-1.96%)
Jan 15, 2016 30.33 30.73 30.73 30.73 661,142 -0.31(-1.01%)
Jan 14, 2016 30.59 31.24 28.86 31.05 163,719 +1.03(+3.43%)
Jan 13, 2016 31.42 31.42 29.82 30.02 1,342,810 -1.27(-4.05%)
Jan 12, 2016 32.13 32.13 31.23 31.28 43,326 -0.66(-2.07%)
Jan 11, 2016 32.89 32.95 31.76 31.94 31,650 -0.90(-2.73%)
Jan 08, 2016 33.20 33.36 32.68 32.84 39,749 -0.04(-0.11%)
Jan 07, 2016 33.13 33.37 32.85 32.88 216,168 -0.49(-1.47%)
Jan 06, 2016 32.95 33.55 32.87 33.37 101,483 +0.33(+0.99%)
Jan 05, 2016 32.64 33.28 32.58 33.04 26,323 +0.33(+1.01%)
Jan 04, 2016 32.70 32.90 32.12 32.71 42,103 -0.16(-0.48%)
Dec 31, 2015 33.09 32.87 32.87 32.87 7,522 +0.02(+0.07%)
Dec 30, 2015 33.36 33.36 32.83 32.85 101,302 -0.57(-1.70%)
Dec 29, 2015 33.92 33.93 33.37 33.42 10,436 -0.38(-1.14%)
Dec 28, 2015 33.94 33.94 33.27 33.80 8,185 -0.17(-0.49%)
Dec 24, 2015 33.97 33.97 33.97 33.97 9,751 +0.36(+1.08%)
Dec 23, 2015 32.86 33.65 32.85 33.60 24,266 +0.97(+2.96%)
Dec 22, 2015 32.25 32.81 31.97 32.64 82,747 +0.15(+0.48%)
Dec 21, 2015 32.67 32.95 32.32 32.48 158,404 -0.00(-0.01%)
Dec 18, 2015 33.29 33.40 32.10 32.49 97,572 -0.93(-2.79%)
Dec 17, 2015 33.60 33.78 33.28 33.42 65,306 +0.32(+0.95%)
Dec 16, 2015 32.00 33.12 31.99 33.10 53,821 +1.27(+3.99%)
Dec 15, 2015 32.13 32.17 31.47 31.83 1,000,905 +0.27(+0.84%)
Dec 14, 2015 32.16 32.38 31.57 31.57 104,880 -0.52(-1.62%)
Dec 11, 2015 33.09 33.18 32.09 32.09 77,554 -0.97(-2.93%)
Dec 10, 2015 33.35 33.65 33.05 33.06 203,643 -0.24(-0.71%)
Dec 09, 2015 33.53 33.83 33.24 33.29 297,687 -0.09(-0.28%)
Dec 08, 2015 33.76 34.12 33.33 33.39 55,912 -0.71(-2.08%)
Dec 07, 2015 34.37 34.37 33.80 34.10 72,858 -0.27(-0.79%)
Dec 04, 2015 33.98 34.37 33.87 34.37 46,426 +0.49(+1.46%)
Dec 03, 2015 34.06 34.11 33.45 33.88 58,618 -0.01(-0.02%)
Dec 02, 2015 34.43 34.59 33.77 33.88 380,528 -0.35(-1.03%)
Dec 01, 2015 33.85 34.31 33.85 34.23 123,681 +0.56(+1.68%)
Nov 30, 2015 33.90 33.96 33.57 33.67 194,120 -0.18(-0.55%)
Nov 27, 2015 33.36 34.23 33.36 33.85 22,221 +0.53(+1.59%)
Nov 25, 2015 33.22 33.32 33.32 33.32 29,276 -0.06(-0.17%)
Nov 24, 2015 33.60 33.74 33.25 33.38 40,547 -0.32(-0.96%)
Nov 23, 2015 33.50 34.14 33.38 33.70 64,112 +0.30(+0.89%)
Nov 20, 2015 33.65 33.70 33.28 33.41 38,587 -0.11(-0.33%)
Nov 19, 2015 33.27 33.65 33.14 33.52 109,184 +0.30(+0.89%)
Nov 18, 2015 32.85 33.22 32.85 33.22 31,888 +0.59(+1.80%)
Nov 17, 2015 32.49 33.03 32.27 32.63 292,348 +0.17(+0.54%)
Nov 16, 2015 32.14 32.55 31.86 32.46 81,724 +0.51(+1.60%)
Nov 13, 2015 32.36 32.36 31.94 31.95 42,958 -0.41(-1.28%)
Nov 12, 2015 32.14 32.59 32.14 32.36 242,899 +0.20(+0.63%)
Nov 11, 2015 32.80 32.87 32.16 32.16 36,170 -0.24(-0.74%)
Nov 10, 2015 34.84 34.84 32.40 32.40 141,577 -0.66(-2.00%)
Nov 09, 2015 32.06 33.15 31.97 33.06 110,030 +1.00(+3.12%)
Nov 06, 2015 32.44 32.44 31.81 32.06 59,830 -0.25(-0.78%)
Nov 05, 2015 32.75 32.75 31.91 32.31 254,280 -0.28(-0.87%)
Nov 04, 2015 33.22 33.31 32.58 32.60 152,940 -0.22(-0.67%)
Nov 03, 2015 34.42 34.42 32.82 32.82 811,896 -1.87(-5.38%)
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.