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 (%)
May 31, 2018 10.18 10.21 9.609 9.836 466,340 -0.35(-3.46%)
May 30, 2018 10.00 10.19 10.00 10.19 32,941 +0.11(+1.09%)
May 29, 2018 10.12 10.40 9.962 10.08 480,201 -0.05(-0.54%)
May 25, 2018 10.13 10.13 10.13 0 -0.02(-0.15%)
May 24, 2018 10.86 10.86 10.10 10.15 272,426 -0.66(-6.10%)
May 23, 2018 11.91 11.91 10.79 10.81 255,681 -1.15(-9.64%)
May 22, 2018 12.13 12.27 11.96 11.96 703,961 -0.06(-0.52%)
May 21, 2018 11.72 12.08 11.67 12.02 580,479 +0.38(+3.23%)
May 18, 2018 11.72 11.82 11.52 11.65 103,374 -0.02(-0.20%)
May 17, 2018 11.81 11.95 11.56 11.67 717,690 -0.09(-0.80%)
May 16, 2018 11.71 11.92 11.67 11.77 115,710 +0.07(+0.60%)
May 15, 2018 11.48 11.85 11.47 11.70 405,561 +0.08(+0.67%)
May 14, 2018 11.55 11.80 11.41 11.62 228,312 +0.20(+1.79%)
May 11, 2018 11.48 11.84 11.25 11.41 265,610 -0.07(-0.61%)
May 10, 2018 11.48 11.53 11.08 11.48 335,088 +0.13(+1.10%)
May 09, 2018 12.00 12.00 11.19 11.36 549,853 -0.73(-6.04%)
May 08, 2018 12.93 12.93 11.99 12.09 447,095 -0.75(-5.86%)
May 07, 2018 13.62 13.92 12.83 12.84 378,016 -0.79(-5.81%)
May 04, 2018 13.12 13.95 13.12 13.63 642,203 +0.26(+1.94%)
May 03, 2018 12.64 13.37 12.50 13.37 1,809,424 +0.73(+5.77%)
May 02, 2018 10.75 12.79 10.75 12.64 1,665,182 +2.46(+24.10%)
May 01, 2018 10.32 10.39 10.15 10.19 223,368 -0.13(-1.29%)
Apr 30, 2018 10.50 10.56 10.27 10.32 48,681 -0.21(-2.01%)
Apr 27, 2018 10.31 10.53 10.13 10.53 239,815 +0.27(+2.60%)
Apr 26, 2018 10.51 10.51 10.12 10.27 243,998 -0.24(-2.31%)
Apr 25, 2018 10.28 10.55 10.28 10.51 205,753 +0.18(+1.75%)
Apr 24, 2018 9.962 10.51 9.962 10.33 255,770 +0.01(+0.08%)
Apr 23, 2018 10.20 10.33 9.860 10.32 68,345 +0.06(+0.61%)
Apr 20, 2018 10.41 10.42 10.12 10.26 74,650 -0.05(-0.53%)
Apr 19, 2018 10.82 10.82 10.31 10.31 94,491 -0.50(-4.64%)
Apr 18, 2018 10.75 10.83 10.70 10.82 132,052 +0.14(+1.32%)
Apr 17, 2018 10.50 10.83 10.50 10.68 81,578 +0.27(+2.64%)
Apr 16, 2018 10.12 10.53 10.04 10.40 127,704 +0.30(+2.95%)
Apr 13, 2018 9.844 10.30 9.844 10.10 204,255 +0.16(+1.62%)
Apr 12, 2018 10.67 10.70 9.891 9.942 966,084 -0.61(-5.76%)
Apr 11, 2018 10.37 10.75 9.883 10.55 163,870 +0.05(+0.45%)
Apr 10, 2018 9.970 10.59 9.836 10.50 490,923 +0.37(+3.64%)
Apr 09, 2018 9.538 10.17 9.468 10.13 1,409,902 +0.63(+6.60%)
Apr 06, 2018 9.491 9.570 9.334 9.507 151,218 -0.01(-0.08%)
Apr 05, 2018 9.648 9.711 9.295 9.515 259,968 -0.03(-0.33%)
Apr 04, 2018 8.824 9.915 8.817 9.546 270,466 +0.64(+7.22%)
Apr 03, 2018 8.879 9.146 8.628 8.903 155,306 +0.24(+2.71%)
Apr 02, 2018 9.044 9.083 8.652 8.668 231,003 -0.35(-3.83%)
Mar 29, 2018 9.013 9.013 9.013 0 +0.31(+3.61%)
Mar 28, 2018 8.785 8.822 8.550 8.699 50,359 +0.01(+0.09%)
Mar 27, 2018 8.432 8.809 8.432 8.691 287,571 +0.24(+2.78%)
Mar 26, 2018 8.432 8.558 8.362 8.456 205,897 +0.14(+1.70%)
Mar 23, 2018 8.352 8.456 8.268 8.315 355,095 +0.08(+0.95%)
Mar 22, 2018 8.479 8.519 8.236 8.236 251,027 -0.28(-3.31%)
Mar 21, 2018 8.299 8.691 8.299 8.519 566,383 +0.16(+1.97%)
Mar 20, 2018 8.440 8.519 8.177 8.354 651,043 +0.00(+0.00%)
Mar 19, 2018 8.801 8.856 8.299 8.354 347,440 -0.57(-6.41%)
Mar 16, 2018 8.879 8.926 8.589 8.926 164,511 -0.02(-0.18%)
Mar 15, 2018 9.146 9.334 8.793 8.942 355,159 -0.24(-2.56%)
Mar 14, 2018 9.107 9.507 8.754 9.177 813,515 +0.18(+2.02%)
Mar 13, 2018 9.110 9.179 8.807 8.996 2,063,878 -0.18(-1.93%)
Mar 12, 2018 9.343 9.343 8.933 9.173 676,289 -0.04(-0.48%)
Mar 09, 2018 9.350 9.457 9.217 9.217 204,755 -0.11(-1.22%)
Mar 08, 2018 9.230 9.337 9.078 9.331 511,203 +0.18(+1.93%)
Mar 07, 2018 9.463 9.154 325,984 +0.13(+1.40%)
Mar 06, 2018 8.712 9.028 8.447 9.028 364,740 +0.45(+5.22%)
Mar 05, 2018 8.264 8.807 8.232 8.579 807,598 +0.35(+4.30%)
Mar 02, 2018 8.207 8.528 8.084 8.226 1,008,818 +0.08(+1.01%)
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.