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 (%)
Dec 31, 2015 33.09 32.87 32.87 32.87 7,522 +0.02(+0.07%)
Dec 30, 2015 33.36 33.36 32.83 32.85 101,302 -0.57(-1.70%)
Dec 29, 2015 33.92 33.93 33.37 33.42 10,436 -0.38(-1.14%)
Dec 28, 2015 33.94 33.94 33.27 33.80 8,185 -0.17(-0.49%)
Dec 24, 2015 33.97 33.97 33.97 33.97 9,751 +0.36(+1.08%)
Dec 23, 2015 32.86 33.65 32.85 33.60 24,266 +0.97(+2.96%)
Dec 22, 2015 32.25 32.81 31.97 32.64 82,747 +0.15(+0.48%)
Dec 21, 2015 32.67 32.95 32.32 32.48 158,404 -0.00(-0.01%)
Dec 18, 2015 33.29 33.40 32.10 32.49 97,572 -0.93(-2.79%)
Dec 17, 2015 33.60 33.78 33.28 33.42 65,306 +0.32(+0.95%)
Dec 16, 2015 32.00 33.12 31.99 33.10 53,821 +1.27(+3.99%)
Dec 15, 2015 32.13 32.17 31.47 31.83 1,000,905 +0.27(+0.84%)
Dec 14, 2015 32.16 32.38 31.57 31.57 104,880 -0.52(-1.62%)
Dec 11, 2015 33.09 33.18 32.09 32.09 77,554 -0.97(-2.93%)
Dec 10, 2015 33.35 33.65 33.05 33.06 203,643 -0.24(-0.71%)
Dec 09, 2015 33.53 33.83 33.24 33.29 297,687 -0.09(-0.28%)
Dec 08, 2015 33.76 34.12 33.33 33.39 55,912 -0.71(-2.08%)
Dec 07, 2015 34.37 34.37 33.80 34.10 72,858 -0.27(-0.79%)
Dec 04, 2015 33.98 34.37 33.87 34.37 46,426 +0.49(+1.46%)
Dec 03, 2015 34.06 34.11 33.45 33.88 58,618 -0.01(-0.02%)
Dec 02, 2015 34.43 34.59 33.77 33.88 380,528 -0.35(-1.03%)
Dec 01, 2015 33.85 34.31 33.85 34.23 123,681 +0.56(+1.68%)
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%)
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.