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 (%)
Feb 29, 2016 36.61 37.51 36.32 36.39 5,905,815 -0.34(-0.92%)
Feb 26, 2016 36.34 36.96 35.53 36.73 755,307 +0.75(+2.10%)
Feb 25, 2016 36.16 36.52 35.25 35.98 318,922 -0.10(-0.29%)
Feb 24, 2016 34.31 36.41 34.30 36.08 592,551 +1.36(+3.91%)
Feb 23, 2016 32.37 34.82 32.37 34.73 454,149 +3.14(+9.93%)
Feb 22, 2016 31.59 32.33 31.59 31.59 595,000 +0.26(+0.82%)
Feb 19, 2016 31.68 31.79 31.18 31.33 34,316 -0.64(-2.01%)
Feb 18, 2016 31.13 32.54 31.05 31.97 247,230 +0.65(+2.06%)
Feb 17, 2016 30.34 31.45 30.34 31.33 38,559 +0.96(+3.17%)
Feb 16, 2016 30.98 30.98 29.83 30.36 37,110 +0.07(+0.23%)
Feb 12, 2016 29.45 30.30 30.30 30.30 96,399 +0.61(+2.04%)
Feb 11, 2016 29.56 30.45 29.27 29.69 90,957 -0.05(-0.16%)
Feb 10, 2016 31.04 31.04 29.70 29.74 264,465 -1.05(-3.41%)
Feb 09, 2016 30.40 30.79 29.52 30.79 225,047 -0.05(-0.16%)
Feb 08, 2016 32.57 32.58 30.21 30.84 121,646 -2.05(-6.24%)
Feb 05, 2016 32.70 33.85 31.98 32.89 25,974 -0.17(-0.50%)
Feb 04, 2016 32.07 34.01 32.07 33.06 79,835 +0.66(+2.03%)
Feb 03, 2016 31.66 32.64 31.08 32.40 50,846 +1.19(+3.82%)
Feb 02, 2016 31.94 32.30 30.93 31.21 286,484 -1.12(-3.47%)
Feb 01, 2016 32.41 32.41 31.66 32.33 181,433 +0.25(+0.78%)
Jan 29, 2016 32.36 32.36 31.95 32.08 96,583 +0.01(+0.02%)
Jan 28, 2016 31.89 32.15 31.51 32.07 130,264 +0.34(+1.09%)
Jan 27, 2016 31.33 32.01 31.33 31.73 195,350 +0.12(+0.39%)
Jan 26, 2016 30.25 31.69 30.16 31.61 41,186 +1.55(+5.16%)
Jan 25, 2016 30.63 31.03 30.05 30.06 167,600 -1.04(-3.34%)
Jan 22, 2016 29.80 31.14 29.80 31.09 194,347 +1.97(+6.77%)
Jan 21, 2016 28.98 29.51 28.65 29.12 123,744 +0.48(+1.67%)
Jan 20, 2016 29.47 29.50 27.97 28.65 115,467 -1.49(-4.93%)
Jan 19, 2016 30.88 30.94 30.07 30.13 187,284 -0.60(-1.96%)
Jan 15, 2016 30.33 30.73 30.73 30.73 661,142 -0.31(-1.01%)
Jan 14, 2016 30.59 31.24 28.86 31.05 163,719 +1.03(+3.43%)
Jan 13, 2016 31.42 31.42 29.82 30.02 1,342,810 -1.27(-4.05%)
Jan 12, 2016 32.13 32.13 31.23 31.28 43,326 -0.66(-2.07%)
Jan 11, 2016 32.89 32.95 31.76 31.94 31,650 -0.90(-2.73%)
Jan 08, 2016 33.20 33.36 32.68 32.84 39,749 -0.04(-0.11%)
Jan 07, 2016 33.13 33.37 32.85 32.88 216,168 -0.49(-1.47%)
Jan 06, 2016 32.95 33.55 32.87 33.37 101,483 +0.33(+0.99%)
Jan 05, 2016 32.64 33.28 32.58 33.04 26,323 +0.33(+1.01%)
Jan 04, 2016 32.70 32.90 32.12 32.71 42,103 -0.16(-0.48%)
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%)
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.