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 31, 2016 32.99 33.07 32.29 32.69 90,842 -0.16(-0.50%)
Oct 28, 2016 33.86 33.93 32.85 32.85 1,021,727 -0.97(-2.86%)
Oct 27, 2016 33.14 34.20 32.76 33.82 306,733 +0.64(+1.93%)
Oct 26, 2016 33.25 33.44 32.99 33.18 116,066 -0.07(-0.21%)
Oct 25, 2016 32.91 33.37 32.91 33.25 113,894 +0.07(+0.22%)
Oct 24, 2016 33.16 33.19 32.87 33.17 74,500 +0.16(+0.50%)
Oct 21, 2016 33.02 33.23 32.80 33.01 336,861 -0.06(-0.18%)
Oct 20, 2016 32.96 33.25 32.59 33.07 201,724 +0.20(+0.61%)
Oct 19, 2016 32.67 33.08 32.54 32.87 105,563 +0.01(+0.02%)
Oct 18, 2016 31.65 32.88 31.65 32.86 384,729 +1.39(+4.42%)
Oct 17, 2016 31.44 31.87 31.44 31.47 62,840 -0.26(-0.83%)
Oct 14, 2016 32.17 32.48 31.71 31.73 65,747 -0.36(-1.11%)
Oct 13, 2016 32.04 32.34 31.81 32.09 143,074 -0.02(-0.07%)
Oct 12, 2016 33.17 33.17 32.11 32.11 48,888 -0.83(-2.51%)
Oct 11, 2016 33.07 33.32 32.90 32.94 129,283 -0.14(-0.43%)
Oct 10, 2016 33.79 34.04 32.98 33.08 96,682 -0.63(-1.88%)
Oct 07, 2016 31.83 34.40 31.83 33.71 1,226,022 +1.79(+5.62%)
Oct 06, 2016 32.33 32.33 31.41 31.92 916,613 -0.16(-0.51%)
Oct 05, 2016 32.47 32.82 32.05 32.08 317,594 -0.28(-0.87%)
Oct 04, 2016 33.07 33.07 32.12 32.37 162,729 -0.48(-1.47%)
Oct 03, 2016 32.80 33.31 32.78 32.85 430,761 +0.00(+0.01%)
Sep 30, 2016 33.32 33.79 32.76 32.84 171,354 -0.45(-1.34%)
Sep 29, 2016 33.99 34.18 33.27 33.29 50,829 -0.73(-2.15%)
Sep 28, 2016 34.12 34.12 33.41 34.02 91,792 +0.06(+0.18%)
Sep 27, 2016 34.25 34.33 33.86 33.96 1,752,824 -0.14(-0.41%)
Sep 26, 2016 33.86 34.19 33.65 34.10 101,544 +0.09(+0.28%)
Sep 23, 2016 33.81 34.05 33.61 34.01 297,040 +0.20(+0.59%)
Sep 22, 2016 32.11 33.92 32.11 33.81 735,560 +1.50(+4.64%)
Sep 21, 2016 33.04 33.38 32.17 32.31 789,686 -0.49(-1.50%)
Sep 20, 2016 33.39 33.49 32.80 32.80 142,900 -0.56(-1.67%)
Sep 19, 2016 33.07 33.36 32.87 33.36 553,360 +0.25(+0.74%)
Sep 16, 2016 33.40 33.40 32.19 33.11 883,515 -0.41(-1.21%)
Sep 15, 2016 34.01 34.01 33.52 33.52 247,079 -0.38(-1.11%)
Sep 14, 2016 34.89 34.89 33.70 33.89 318,251 -0.51(-1.49%)
Sep 13, 2016 34.98 34.98 33.48 34.40 724,694 -0.11(-0.32%)
Sep 12, 2016 34.14 34.58 33.79 34.51 253,544 +0.42(+1.25%)
Sep 09, 2016 35.52 35.52 33.97 34.09 239,507 -1.45(-4.07%)
Sep 08, 2016 35.09 35.54 35.08 35.53 173,362 +0.33(+0.95%)
Sep 07, 2016 34.95 35.38 34.95 35.20 295,904 +0.33(+0.94%)
Sep 06, 2016 34.28 34.90 34.11 34.87 344,969 +0.76(+2.24%)
Sep 02, 2016 34.11 34.11 34.11 34.11 58,507 +0.14(+0.40%)
Sep 01, 2016 34.33 34.45 33.91 33.97 381,560 -0.28(-0.83%)
Aug 31, 2016 34.56 34.66 34.26 34.26 182,997 -0.30(-0.88%)
Aug 30, 2016 34.82 34.82 34.48 34.56 172,363 -0.08(-0.23%)
Aug 29, 2016 34.56 34.81 34.42 34.64 247,798 +0.20(+0.59%)
Aug 26, 2016 34.53 34.60 34.25 34.44 266,284 +0.07(+0.21%)
Aug 25, 2016 34.75 34.75 34.37 34.37 182,928 -0.28(-0.82%)
Aug 24, 2016 34.54 34.71 34.49 34.65 111,649 +0.13(+0.36%)
Aug 23, 2016 34.81 34.81 34.34 34.52 99,141 -0.04(-0.11%)
Aug 22, 2016 34.63 34.79 34.29 34.56 174,189 -0.16(-0.46%)
Aug 19, 2016 35.14 35.14 34.58 34.72 125,443 -0.66(-1.86%)
Aug 18, 2016 34.98 35.38 34.87 35.38 45,053 +0.36(+1.04%)
Aug 17, 2016 35.69 35.69 34.87 35.01 161,362 -0.68(-1.91%)
Aug 16, 2016 35.90 35.90 35.50 35.70 58,130 -0.27(-0.75%)
Aug 15, 2016 35.70 35.97 35.59 35.97 733,547 +0.29(+0.82%)
Aug 12, 2016 35.69 35.78 35.46 35.67 238,160 -0.03(-0.07%)
Aug 11, 2016 36.00 36.02 35.53 35.70 506,758 -0.18(-0.50%)
Aug 10, 2016 36.50 36.50 35.79 35.88 372,183 -0.37(-1.03%)
Aug 09, 2016 36.40 36.48 35.94 36.25 546,784 +0.03(+0.08%)
Aug 08, 2016 35.87 36.29 35.87 36.22 86,443 +0.44(+1.22%)
Aug 05, 2016 36.66 36.66 35.72 35.78 142,569 -0.71(-1.94%)
Aug 04, 2016 35.62 37.17 35.26 36.49 617,133 +1.05(+2.97%)
Aug 03, 2016 35.55 35.74 35.19 35.44 511,334 -0.27(-0.75%)
Aug 02, 2016 36.68 36.81 34.48 35.71 1,197,145 -1.25(-3.37%)
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.