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 (%)
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%)
Sep 01, 2015 33.44 33.92 33.43 33.90 8,936 -0.08(-0.24%)
Aug 31, 2015 34.03 34.12 33.78 33.98 60,909 -0.02(-0.06%)
Aug 28, 2015 33.24 34.04 33.24 34.00 171,095 +0.81(+2.45%)
Aug 27, 2015 33.16 33.49 32.79 33.19 33,665 +0.40(+1.21%)
Aug 26, 2015 33.75 33.75 32.35 32.79 199,089 -0.50(-1.49%)
Aug 25, 2015 34.05 34.12 33.29 33.29 727,666 -0.05(-0.16%)
Aug 24, 2015 34.05 34.05 32.03 33.34 77,727 -1.06(-3.09%)
Aug 21, 2015 34.74 34.95 34.03 34.41 320,401 -0.60(-1.70%)
Aug 20, 2015 35.20 35.20 34.81 35.00 465,131 -0.53(-1.49%)
Aug 19, 2015 35.55 35.55 35.11 35.53 718,714 -0.12(-0.33%)
Aug 18, 2015 36.59 36.59 35.65 35.65 126,911 -1.19(-3.24%)
Aug 17, 2015 36.52 36.96 36.27 36.84 510,311 +0.52(+1.42%)
Aug 14, 2015 35.98 36.41 35.78 36.33 152,732 +0.72(+2.03%)
Aug 13, 2015 36.02 36.02 35.60 35.61 11,751 -0.31(-0.85%)
Aug 12, 2015 35.40 36.02 35.08 35.91 123,586 +0.38(+1.07%)
Aug 11, 2015 35.74 35.74 35.43 35.53 187,207 +0.02(+0.07%)
Aug 10, 2015 34.95 35.72 34.87 35.51 708,454 +0.86(+2.48%)
Aug 07, 2015 34.46 35.01 34.22 34.65 239,817 +0.42(+1.24%)
Aug 06, 2015 35.13 35.13 33.98 34.22 348,292 -1.51(-4.24%)
Aug 05, 2015 35.24 35.74 34.46 35.74 594,733 +0.72(+2.06%)
Aug 04, 2015 34.80 35.15 34.63 35.02 174,666 +0.33(+0.95%)
Aug 03, 2015 32.96 34.89 32.96 34.68 2,085,757 +1.73(+5.25%)
Jul 31, 2015 32.35 32.96 32.21 32.96 351,869 +0.86(+2.69%)
Jul 30, 2015 32.42 32.81 31.96 32.09 217,634 -0.27(-0.82%)
Jul 29, 2015 32.24 32.36 31.71 32.36 328,798 +0.30(+0.93%)
Jul 28, 2015 31.83 32.19 31.08 32.06 685,028 +0.16(+0.49%)
Jul 27, 2015 31.38 32.04 29.93 31.91 437,682 +0.19(+0.60%)
Jul 24, 2015 32.84 32.96 31.67 31.72 636,855 -1.19(-3.61%)
Jul 23, 2015 32.88 33.38 32.79 32.90 348,197 -0.07(-0.20%)
Jul 22, 2015 33.31 33.44 32.97 32.97 700,947 -0.42(-1.26%)
Jul 21, 2015 33.97 33.97 33.37 33.39 1,359,959 -0.71(-2.08%)
Jul 20, 2015 34.72 34.72 33.87 34.10 532,767 -0.62(-1.80%)
Jul 17, 2015 34.22 35.50 34.22 34.73 4,957,012 +0.46(+1.33%)
Jul 16, 2015 33.89 34.27 33.71 34.27 1,885,935 +0.80(+2.39%)
Jul 15, 2015 33.73 33.73 33.27 33.47 801,816 -0.26(-0.77%)
Jul 14, 2015 34.05 34.10 33.62 33.73 1,227,385 -0.33(-0.96%)
Jul 13, 2015 33.88 34.06 33.55 34.06 1,177,344 +0.51(+1.53%)
Jul 10, 2015 33.40 33.55 33.24 33.55 168,470 +0.38(+1.16%)
Jul 09, 2015 33.35 33.35 32.94 33.16 1,399,539 +0.11(+0.33%)
Jul 08, 2015 33.26 33.35 32.98 33.05 381,426 -0.38(-1.14%)
Jul 07, 2015 33.54 33.61 32.95 33.43 1,721,727 -0.03(-0.08%)
Jul 06, 2015 33.39 33.64 32.85 33.46 933,189 +0.40(+1.22%)
Jul 02, 2015 33.48 33.06 33.06 33.06 1,020,646 -0.40(-1.21%)
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.