Frontier Communications Stock Price History, FTR Historical Prices

Add to My Stocks
$7.7 $0.07 (0.92%) FTR stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download Frontier Communications stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Frontier Communications P/E ratio data for the stock. The Frontier Communications stock price history chart shows that the stock price was at a high of $126.24 on Feb 17, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 7.61 7.81 7.57 7.7 1,885,282 - 0.07
2018-06-15 7.77 7.78 7.53 7.63 2,943,961 - 0.07
2018-06-14 7.59 7.87 7.32 7.84 3,422,763 - 0.07
2018-06-13 7.73 8.15 7.62 7.64 3,023,684 - 0.07
2018-06-12 7.38 7.79 7.38 7.77 3,098,903 - 0.07
2018-06-11 7.35 7.38 7.22 7.38 1,786,551 - 0.06
2018-06-08 7.33 7.38 7.25 7.33 1,723,164 - 0.06
2018-06-07 7.3 7.43 7.24 7.32 3,627,811 - 0.06
2018-06-06 7.73 7.75 7.3 7.32 3,806,194 - 0.06
2018-06-05 7.69 7.71 7.5 7.7 2,432,375 - 0.07
2018-06-04 7.54 7.73 7.5 7.68 2,124,155 - 0.07
2018-06-01 7.42 7.53 7.3 7.49 7,905,174 - 0.06
2018-05-31 7.67 7.78 7.17 7.43 5,306,377 - 0.06
2018-05-30 7.74 7.85 7.55 7.74 3,116,904 - 0.07
2018-05-29 7.52 8.01 7.49 7.68 3,475,965 - 0.07
2018-05-25 7.76 7.84 7.22 7.69 4,549,962 - 0.07
2018-05-24 8.31 8.31 7.67 7.75 5,622,252 - 0.07
2018-05-23 9.5 9.5 8.34 8.36 6,343,581 - 0.07
2018-05-22 9.65 9.87 9.5 9.52 2,035,881 - 0.08
2018-05-21 9.26 9.62 9.21 9.6 2,073,651 - 0.08
2018-05-18 9.3 9.43 9.13 9.27 1,446,168 - 0.08
2018-05-17 9.38 9.53 9.21 9.29 2,520,967 - 0.08
2018-05-16 9.32 9.52 9.21 9.38 1,512,119 - 0.08
2018-05-15 9.16 9.45 9.06 9.31 2,012,187 - 0.08
2018-05-14 9.05 9.4 9.02 9.24 2,030,703 - 0.08
2018-05-11 9.16 9.51 8.91 9.03 2,978,890 - 0.08
2018-05-10 9.07 9.28 8.79 9.13 3,936,410 - 0.08
2018-05-09 9.26 9.36 8.85 9.06 6,217,208 - 0.08
2018-05-08 10.54 10.62 9.7 9.78 5,828,800 - 0.08
2018-05-07 11.34 11.64 10.53 10.56 4,464,681 - 0.09
2018-05-04 11 11.61 10.83 11.34 4,871,792 - 0.1
2018-05-03 10.33 11.07 10.18 11.05 8,201,530 - 0.1
2018-05-02 8.75 10.49 8.71 10.38 12,418,700 - 0.09
2018-05-01 8.3 8.41 8.1 8.15 2,179,794 - 0.07
2018-04-30 8.41 8.51 8.22 8.3 1,406,879 - 0.07
2018-04-27 8.21 8.43 8.04 8.42 2,576,179 - 0.07
2018-04-26 8.49 8.5 8.12 8.21 1,751,336 - 0.07
2018-04-25 8.49 8.63 8.35 8.52 2,465,821 - 0.07
2018-04-24 8.41 8.61 8.2 8.46 2,020,272 - 0.07
2018-04-23 8.27 8.35 7.88 8.33 2,135,722 - 0.07
2018-04-20 8.46 8.57 8.23 8.28 1,965,253 - 0.07
2018-04-19 8.93 8.97 8.46 8.49 2,647,096 - 0.07
2018-04-18 8.78 9 8.78 8.96 1,676,760 - 0.08
2018-04-17 8.56 9 8.56 8.78 2,277,573 - 0.07
2018-04-16 8.27 8.67 8.16 8.57 1,737,575 - 0.07
2018-04-13 8.13 8.42 8.13 8.27 1,663,953 - 0.07
2018-04-12 8.82 8.82 8.02 8.11 3,859,324 - 0.07
2018-04-11 8.56 8.92 8.42 8.87 2,849,743 - 0.08
2018-04-10 8.15 8.71 7.91 8.7 4,444,021 - 0.07
2018-04-09 7.79 8.09 7.72 8.09 3,688,486 - 0.07
2018-04-06 7.68 7.86 7.59 7.72 2,119,997 - 0.07
2018-04-05 7.89 8.04 7.6 7.77 3,382,930 - 0.07
2018-04-04 7.09 8.22 7.02 7.88 4,830,060 - 0.07
2018-04-03 7.05 7.43 7.02 7.25 2,012,768 - 0.06
2018-04-02 7.36 7.55 7 7.02 2,101,814 - 0.06
2018-03-30 0 0 0 7.42 0 - -
2018-03-29 7.26 7.44 7.17 7.42 2,336,607 - 0.06
2018-03-28 7.14 7.35 7.02 7.24 1,566,542 - 0.06
2018-03-27 7.11 7.34 7.06 7.17 3,031,422 - 0.06
2018-03-26 7.03 7.17 6.9 7.04 1,648,941 - 0.06
2018-03-23 6.89 7.06 6.82 6.93 1,774,674 - 0.06
2018-03-22 7.03 7.09 6.82 6.95 1,930,073 - 0.06
2018-03-21 6.93 7.25 6.87 7.1 2,149,677 - 0.06
2018-03-20 7 7.13 6.75 6.95 2,735,852 - 0.06
2018-03-19 7.54 7.56 6.9 7 4,933,657 - 0.06
2018-03-16 7.57 7.65 7.36 7.65 6,557,799 - 0.07
2018-03-15 7.95 8.03 7.49 7.59 2,326,795 - 0.06
2018-03-14 7.84 7.98 7.71 7.91 3,960,767 - 0.07
2018-03-13 7.78 8.05 7.61 7.83 3,978,397 - 0.07
2018-03-12 8.15 8.23 7.77 8.03 3,557,169 - 0.07
2018-03-09 8.27 8.45 8.12 8.22 2,128,595 - 0.07
2018-03-08 7.96 8.31 7.96 8.28 2,484,344 - 0.07
2018-03-07 7.75 8.48 7.75 8.05 3,875,033 - 0.07
2018-03-06 7.38 7.91 7.35 7.88 3,616,536 - 0.07
2018-03-05 7 7.64 7 7.38 4,672,169 - 0.06
2018-03-02 7.06 7.31 7 7 6,820,341 - 0.06
2018-03-01 6.92 7.32 6.86 7.16 5,470,039 - 0.06
2018-02-28 7 7.5 6.65 7.03 18,851,306 - 0.06
2018-02-27 9.17 9.59 9.04 9.24 3,209,606 - 0.08
2018-02-26 9.18 9.35 8.78 9.24 2,249,062 - 0.08
2018-02-23 8.2 9.12 8.08 9.1 2,840,620 - 0.08
2018-02-22 8.74 8.9 7.96 8.06 3,051,419 - 0.07
2018-02-21 8.7 8.98 8.66 8.76 1,331,492 - 0.07
2018-02-20 9.22 9.35 8.58 8.72 2,276,860 - 0.07
2018-02-19 0 0 0 9.22 0 - -
2018-02-16 9.05 9.38 8.78 9.22 3,390,491 - 0.08
2018-02-15 8.5 9.03 8.43 8.89 3,142,608 - 0.07
2018-02-14 7.9 8.38 7.76 8.23 2,316,153 - 0.07
2018-02-13 7.69 8.11 7.51 7.9 2,445,155 - 0.07
Get more Data

Frontier Communications Stock History Chart

View FTR PE ratio, PS ratio stocks charts and compare with peers.
FTR Chart
Note: Compare Frontier Communications stock price history with the index and industry peers.

Frontier Communications Stock Price History: Past 5 years

Max Stock Price126.24Feb 17,2015
Min Stock Price6.46Nov 14,2017
Avg Stock Price61.5

Frontier Communications Historical PE ratio: Past 5 years

Max PE Ratio150May 08,2015
Min PE Ratio23.75Jun 24,2013
Avg PE Ratio55.89

Frontier Communications Historical PS ratio: Past 5 years

Max PS Ratio1.81Feb 17,2015
Min PS Ratio0.05Nov 14,2017
Avg PS Ratio0.81

FTR Industry Peers

Company Price Change (%)
Consolidated Communications (CNSL)13.080.29 (2.27%)
Cbeyond (CBEY)9.990 (0%)
Centurylink (CTL)18.130.11 (0.61%)
Shenandoah Telecommunications (SHEN)33.50.1 (0.3%)
Time Warner Cable (TWC)209.560.44 (0.21%)
At&t (T)32.190.96 (2.9%)
Lumos Networks (LMOS)17.980 (0%)

We provide Frontier Communications share price history along with PE ratio and PS ratio for doing Frontier Communications fundamental analysis. Frontier Communications stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 1,885,282 typically implies breaking news or earnings release. FTR stock saw an opening price of $7.61, and a closing price of $7.7 on Jun 18, 2018. The company's P/S ratio was at a high of 1.81 on Feb 17, 2015 according to our Frontier Communications stock history data.