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 (%)
Oct 30, 2015 34.75 34.80 34.32 34.54 119,482 -0.11(-0.33%)
Oct 29, 2015 35.23 35.25 34.65 34.65 1,477,454 -0.73(-2.07%)
Oct 28, 2015 35.36 35.72 35.10 35.38 171,298 +0.14(+0.39%)
Oct 27, 2015 35.92 36.10 35.02 35.25 99,539 -0.82(-2.27%)
Oct 26, 2015 36.18 36.42 35.85 36.07 687,853 +0.06(+0.16%)
Oct 23, 2015 36.43 36.48 36.01 36.01 174,453 -0.19(-0.53%)
Oct 22, 2015 35.73 36.29 35.73 36.20 65,840 +0.70(+1.96%)
Oct 21, 2015 35.82 35.91 35.50 35.50 596,074 -0.23(-0.65%)
Oct 20, 2015 35.29 35.91 35.28 35.74 333,582 +0.54(+1.52%)
Oct 19, 2015 35.28 35.46 35.20 35.20 200,305 -0.04(-0.12%)
Oct 16, 2015 35.74 35.86 34.54 35.24 362,640 -0.33(-0.94%)
Oct 15, 2015 34.65 35.65 34.47 35.58 64,471 +1.27(+3.71%)
Oct 14, 2015 34.75 35.09 34.30 34.30 126,569 -0.11(-0.32%)
Oct 13, 2015 34.53 35.20 34.42 34.42 104,425 -0.06(-0.17%)
Oct 12, 2015 34.83 34.83 34.35 34.47 80,622 -0.36(-1.02%)
Oct 09, 2015 36.20 36.31 34.80 34.83 56,936 -1.37(-3.79%)
Oct 08, 2015 35.54 36.20 35.48 36.20 49,250 +0.36(+1.01%)
Oct 07, 2015 35.06 35.89 34.81 35.84 70,886 +1.03(+2.96%)
Oct 06, 2015 34.84 35.00 34.63 34.81 205,337 +0.13(+0.36%)
Oct 05, 2015 33.45 34.68 33.45 34.68 49,017 +1.43(+4.30%)
Oct 02, 2015 32.12 33.35 32.05 33.26 89,235 +0.91(+2.80%)
Oct 01, 2015 32.65 32.85 32.26 32.35 668,066 -0.10(-0.32%)
Sep 30, 2015 32.54 32.94 32.42 32.45 113,411 +0.31(+0.98%)
Sep 29, 2015 32.44 32.94 32.14 32.14 485,636 -0.40(-1.23%)
Sep 28, 2015 33.45 33.46 32.50 32.54 352,178 -1.31(-3.88%)
Sep 25, 2015 33.27 34.48 33.27 33.85 910,584 +0.75(+2.26%)
Sep 24, 2015 33.10 33.34 32.82 33.11 146,798 -0.18(-0.55%)
Sep 23, 2015 33.20 33.58 33.20 33.29 348,694 +0.34(+1.04%)
Sep 22, 2015 33.39 33.55 32.92 32.95 771,558 -0.76(-2.26%)
Sep 21, 2015 34.52 34.52 33.54 33.71 189,019 -0.37(-1.07%)
Sep 18, 2015 34.73 35.02 33.97 34.07 64,399 -1.10(-3.13%)
Sep 17, 2015 34.86 35.29 34.14 35.17 93,770 +0.32(+0.92%)
Sep 16, 2015 35.89 35.89 34.75 34.85 831,609 -0.85(-2.38%)
Sep 15, 2015 35.39 35.85 35.39 35.70 249,670 +0.57(+1.62%)
Sep 14, 2015 35.40 35.40 34.58 35.14 504,347 -0.63(-1.76%)
Sep 11, 2015 36.44 36.44 34.84 35.77 1,063,246 -0.33(-0.91%)
Sep 10, 2015 35.89 36.37 35.47 36.09 522,938 +0.26(+0.73%)
Sep 09, 2015 36.08 36.45 35.83 35.83 880,300 +0.07(+0.21%)
Sep 08, 2015 35.95 35.97 35.30 35.76 634,334 +0.27(+0.77%)
Sep 04, 2015 35.83 35.48 35.48 35.48 8,898 -0.78(-2.14%)
Sep 03, 2015 35.38 36.34 35.38 36.26 758,754 +1.55(+4.47%)
Sep 02, 2015 34.12 34.87 34.12 34.71 544,362 +0.81(+2.38%)
Sep 01, 2015 33.44 33.92 33.43 33.90 8,936 -0.08(-0.24%)
Aug 31, 2015 34.03 34.12 33.78 33.98 60,909 -0.02(-0.06%)
Aug 28, 2015 33.24 34.04 33.24 34.00 171,095 +0.81(+2.45%)
Aug 27, 2015 33.16 33.49 32.79 33.19 33,665 +0.40(+1.21%)
Aug 26, 2015 33.75 33.75 32.35 32.79 199,089 -0.50(-1.49%)
Aug 25, 2015 34.05 34.12 33.29 33.29 727,666 -0.05(-0.16%)
Aug 24, 2015 34.05 34.05 32.03 33.34 77,727 -1.06(-3.09%)
Aug 21, 2015 34.74 34.95 34.03 34.41 320,401 -0.60(-1.70%)
Aug 20, 2015 35.20 35.20 34.81 35.00 465,131 -0.53(-1.49%)
Aug 19, 2015 35.55 35.55 35.11 35.53 718,714 -0.12(-0.33%)
Aug 18, 2015 36.59 36.59 35.65 35.65 126,911 -1.19(-3.24%)
Aug 17, 2015 36.52 36.96 36.27 36.84 510,311 +0.52(+1.42%)
Aug 14, 2015 35.98 36.41 35.78 36.33 152,732 +0.72(+2.03%)
Aug 13, 2015 36.02 36.02 35.60 35.61 11,751 -0.31(-0.85%)
Aug 12, 2015 35.40 36.02 35.08 35.91 123,586 +0.38(+1.07%)
Aug 11, 2015 35.74 35.74 35.43 35.53 187,207 +0.02(+0.07%)
Aug 10, 2015 34.95 35.72 34.87 35.51 708,454 +0.86(+2.48%)
Aug 07, 2015 34.46 35.01 34.22 34.65 239,817 +0.42(+1.24%)
Aug 06, 2015 35.13 35.13 33.98 34.22 348,292 -1.51(-4.24%)
Aug 05, 2015 35.24 35.74 34.46 35.74 594,733 +0.72(+2.06%)
Aug 04, 2015 34.80 35.15 34.63 35.02 174,666 +0.33(+0.95%)
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.