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, 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%)
Nov 01, 2016 32.60 32.91 32.01 32.13 27,700 -0.56(-1.70%)
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%)
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.