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 (%)
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%)
Nov 02, 2015 34.55 34.94 34.03 34.68 142,082 +0.15(+0.42%)
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%)
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.