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 31, 2017 29.48 29.79 29.28 29.73 81,520 +0.29(+0.99%)
Jan 30, 2017 30.08 30.08 29.33 29.44 489,519 -0.59(-1.98%)
Jan 27, 2017 29.61 30.07 29.61 30.04 101,834 +0.29(+0.96%)
Jan 26, 2017 29.49 29.77 29.32 29.75 30,014 +0.30(+1.03%)
Jan 25, 2017 29.71 29.71 29.08 29.45 51,388 +0.05(+0.17%)
Jan 24, 2017 30.09 30.10 29.40 29.40 28,843 -0.46(-1.53%)
Jan 23, 2017 29.55 29.89 29.45 29.85 20,941 +0.12(+0.41%)
Jan 20, 2017 29.34 29.81 29.28 29.73 62,418 +0.30(+1.02%)
Jan 19, 2017 29.71 29.82 28.96 29.43 75,899 -0.43(-1.43%)
Jan 18, 2017 29.94 30.08 29.83 29.86 21,027 -0.11(-0.37%)
Jan 17, 2017 30.22 30.23 29.82 29.97 36,173 -0.19(-0.63%)
Jan 13, 2017 30.16 30.16 30.16 0 +0.33(+1.10%)
Jan 12, 2017 30.40 30.40 29.83 29.83 281,301 -0.52(-1.70%)
Jan 11, 2017 30.63 30.83 30.18 30.34 125,342 -0.37(-1.22%)
Jan 10, 2017 30.75 31.13 30.56 30.72 300,602 +0.03(+0.09%)
Jan 09, 2017 31.17 31.57 30.62 30.69 357,186 -0.59(-1.87%)
Jan 06, 2017 31.31 31.70 30.77 31.28 57,532 +0.11(+0.35%)
Jan 05, 2017 30.91 31.38 30.79 31.17 107,061 +0.59(+1.91%)
Jan 04, 2017 30.36 30.84 30.36 30.58 438,293 +0.43(+1.43%)
Jan 03, 2017 29.12 30.30 29.12 30.15 182,943 +1.24(+4.29%)
Dec 30, 2016 28.91 28.91 28.91 0 +0.12(+0.41%)
Dec 29, 2016 28.54 29.04 28.54 28.79 119,803 +0.17(+0.61%)
Dec 28, 2016 29.08 29.41 28.47 28.62 171,200 -0.53(-1.81%)
Dec 27, 2016 29.08 29.44 28.98 29.14 51,410 +0.03(+0.11%)
Dec 23, 2016 29.11 29.11 29.11 0 +0.44(+1.53%)
Dec 22, 2016 28.47 29.02 28.41 28.67 33,414 +0.40(+1.42%)
Dec 21, 2016 29.43 29.43 28.06 28.27 214,263 -1.12(-3.82%)
Dec 20, 2016 29.49 30.10 29.14 29.39 74,930 -0.74(-2.46%)
Dec 19, 2016 29.74 30.28 29.74 30.13 66,949 +0.17(+0.58%)
Dec 16, 2016 30.08 30.44 29.14 29.96 507,561 +0.15(+0.49%)
Dec 15, 2016 29.01 29.93 28.75 29.81 130,742 +0.55(+1.86%)
Dec 14, 2016 29.47 29.84 28.73 29.27 122,114 -0.13(-0.43%)
Dec 13, 2016 29.73 29.89 28.96 29.39 252,878 +0.46(+1.60%)
Dec 12, 2016 30.51 30.51 28.84 28.93 130,460 -1.38(-4.56%)
Dec 09, 2016 30.82 30.82 30.05 30.31 343,186 -0.31(-1.01%)
Dec 08, 2016 30.36 30.81 30.04 30.62 292,124 +0.45(+1.49%)
Dec 07, 2016 29.72 30.46 29.39 30.17 333,649 +0.77(+2.64%)
Dec 06, 2016 28.57 29.51 28.57 29.39 243,152 +0.73(+2.54%)
Dec 05, 2016 29.11 29.59 28.33 28.67 142,001 -0.33(-1.13%)
Dec 02, 2016 28.87 29.27 28.68 29.00 44,690 +0.07(+0.24%)
Dec 01, 2016 30.02 30.02 28.42 28.92 140,253 -1.14(-3.80%)
Nov 30, 2016 30.17 30.50 29.88 30.07 292,530 -0.10(-0.32%)
Nov 29, 2016 30.81 30.81 30.15 30.17 42,250 -0.59(-1.93%)
Nov 28, 2016 30.15 30.78 30.15 30.76 74,937 +0.41(+1.35%)
Nov 25, 2016 29.75 30.35 29.75 30.35 20,395 +0.60(+2.01%)
Nov 23, 2016 29.75 29.75 29.75 0 +0.08(+0.26%)
Nov 22, 2016 29.23 29.75 29.18 29.67 335,805 +0.62(+2.14%)
Nov 21, 2016 28.38 29.10 28.38 29.05 392,005 +0.70(+2.49%)
Nov 18, 2016 28.23 28.53 28.04 28.35 53,959 +0.00(+0.00%)
Nov 17, 2016 28.52 28.96 28.18 28.35 109,750 -0.10(-0.34%)
Nov 16, 2016 28.26 28.66 27.64 28.44 177,890 +0.07(+0.25%)
Nov 15, 2016 27.56 28.37 27.43 28.37 82,405 +1.19(+4.38%)
Nov 14, 2016 26.91 27.44 26.69 27.18 130,984 -0.07(-0.26%)
Nov 11, 2016 26.84 27.25 26.56 27.25 811,316 +0.43(+1.62%)
Nov 10, 2016 27.20 27.42 26.82 26.82 1,556,325 -0.38(-1.41%)
Nov 09, 2016 26.73 27.38 26.73 27.20 550,136 -0.25(-0.90%)
Nov 08, 2016 27.40 27.79 27.25 27.45 1,514,258 +0.15(+0.54%)
Nov 07, 2016 26.89 27.86 26.89 27.30 703,215 +0.72(+2.71%)
Nov 04, 2016 27.04 27.41 26.53 26.58 2,202,653 +0.00(+0.01%)
Nov 03, 2016 29.22 29.22 26.44 26.58 596,201 -2.13(-7.42%)
Nov 02, 2016 31.55 31.55 28.71 28.71 1,055,350 -3.42(-10.66%)
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.