Frontier Communications Stock Price History, FTR Historical Prices

Add to My Stocks
$12.72 $0.84 (6.19%) FTR stock closing price Aug 21, 2017 (Closing)

The 10 year data of Frontier Communications stock price history can be viewed and downloaded 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 reached a high of 219.49 on 04 Sep, 2007, and a low of 13.48 on 04 Sep, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2113.4713.5412.6512.723293559N/A0.10
2017-08-1813.7613.8513.1513.562527197N/A0.11
2017-08-1714.2414.3413.7813.812968686N/A0.11
2017-08-1614.3114.5213.9614.352613419N/A0.12
2017-08-1515.2615.4414.2614.343274768N/A0.12
2017-08-1414.9215.3314.6015.271929627N/A0.12
2017-08-1115.1115.1614.6014.912340473N/A0.12
2017-08-1014.9415.3914.8915.091859557N/A0.12
2017-08-0915.0015.4814.6115.083190033N/A0.12
2017-08-0815.7515.8815.1615.203085511N/A0.12
2017-08-0715.7416.0215.1115.914125569N/A0.13
2017-08-0414.5616.4014.5615.875629085N/A0.13
2017-08-0316.5816.7514.1414.546565358N/A0.12
2017-08-0216.1018.2116.0017.057770898N/A0.14
2017-08-0115.3415.9515.1715.893031139N/A0.12
2017-07-3115.6316.1915.0915.312063859N/A0.12
2017-07-2815.5915.9415.1215.632315029N/A0.12
2017-07-2715.0516.0015.0515.752291100N/A0.12
2017-07-2614.9715.2014.6414.951829212N/A0.12
2017-07-2514.4915.3414.3114.943449843N/A0.12
2017-07-2414.8514.8814.3614.561775549N/A0.11
2017-07-2114.9415.1114.5214.852671070N/A0.12
2017-07-2014.3015.2414.2514.913179488N/A0.12
2017-07-1913.9114.5013.9014.292502330N/A0.11
2017-07-1814.2514.4413.8613.932180041N/A0.11
2017-07-1714.7215.0114.1114.352584560N/A0.11
2017-07-1414.0415.1413.9614.773794504N/A0.12
2017-07-1313.3014.1013.1314.054391574N/A0.11
2017-07-1213.7813.9613.1313.483854905N/A0.11
2017-07-1114.6814.7013.3013.886912394N/A0.11
2017-07-1015.1616.4714.6514.935900880N/A0.12
2017-07-071.091.101.031.0635236647N/A0.12
2017-07-061.151.161.081.1066322812N/A0.13
2017-07-051.181.191.151.1612070765N/A0.14
2017-07-031.161.181.141.1810872878N/A0.14
2017-06-301.221.221.151.1620191930N/A0.14
2017-06-291.161.201.161.1918642790N/A0.14
2017-06-281.181.211.161.1623159404N/A0.14
2017-06-271.161.201.151.1723931456N/A0.14
2017-06-261.231.241.131.1430014620N/A0.13
2017-06-231.131.231.131.22148472064N/A0.14
2017-06-221.131.161.111.1228235516N/A0.13
2017-06-211.231.251.101.1249091824N/A0.13
2017-06-201.311.341.191.2237276928N/A0.14
2017-06-191.341.371.311.3220244960N/A0.16
2017-06-161.341.401.291.3971772912N/A0.16
2017-06-151.271.351.271.3127912856N/A0.15
2017-06-141.341.361.271.2718745452N/A0.15
2017-06-131.261.361.251.3438472596N/A0.16
2017-06-121.241.321.231.2832771646N/A0.15
2017-06-091.221.251.221.2312953063N/A0.14
2017-06-081.241.261.201.2320681644N/A0.14
2017-06-071.271.301.201.2232270522N/A0.14
2017-06-061.271.301.241.2725459360N/A0.15
2017-06-051.301.311.261.2820844754N/A0.15
2017-06-021.321.341.291.3029362152N/A0.15
2017-06-011.311.371.291.3041318356N/A0.15
2017-05-311.331.341.281.3198315568N/A0.15
2017-05-301.331.381.311.3225653924N/A0.16
2017-05-290.000.000.001.330N/AN/A
2017-05-261.351.391.331.3315484487N/A0.16
2017-05-251.381.391.351.3610921995N/A0.16
2017-05-241.421.421.351.3726739812N/A0.16
2017-05-231.491.501.391.4029541476N/A0.16
2017-05-221.501.541.451.4731102130N/A0.17
2017-05-191.301.501.301.4650840008N/A0.17
2017-05-181.341.341.291.3023884000N/A0.15
2017-05-171.351.381.321.3330086250N/A0.16
2017-05-161.311.381.271.3548269780N/A0.16
2017-05-151.221.311.191.2943751396N/A0.15
2017-05-121.241.241.201.2143037032N/A0.14
2017-05-111.321.331.191.2059109072N/A0.14
2017-05-101.421.421.291.3278248008N/A0.16
2017-05-091.461.501.401.4351328928N/A0.17
2017-05-081.471.551.451.5338795764N/A0.18
2017-05-051.431.471.401.4634989544N/A0.17
2017-05-041.631.651.421.4379103200N/A0.17
2017-05-031.741.791.611.61115778856N/A0.19
2017-05-021.841.941.821.9357466528N/A0.25
2017-05-011.881.891.831.8525249084N/A0.24
2017-04-281.911.931.811.8843959696N/A0.25
2017-04-271.911.951.901.9119343342N/A0.25
2017-04-261.951.971.901.9231305528N/A0.25
2017-04-251.891.991.891.9629951288N/A0.26
2017-04-241.961.961.871.9029120148N/A0.25
2017-04-211.941.961.891.9422747444N/A0.25
2017-04-201.881.971.861.9227216732N/A0.25
2017-04-191.941.981.841.8644121788N/A0.22
2017-04-181.971.991.921.9414577953N/A0.23
Get more Data

Frontier Communications Stock 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 Historical Prices: Past 5 years

Max Stock Price 126.24 Feb 17,2015
Min Stock Price 12.72 Aug 21,2017
Avg Stock Price 70.82

Frontier Communications Historical PE ratio: Past 5 years

Max PE Ratio 150 May 08,2015
Min PE Ratio 23.75 Jun 24,2013
Avg PE Ratio 49.2

Frontier Communications Historical PS ratio: Past 5 years

Max PS Ratio 1.81 Feb 17,2015
Min PS Ratio 0.1 Aug 21,2017
Avg PS Ratio 0.94

FTR Industry Peers

Company Price Change (%)
General Communication (GNCMA)42.290.37 (0.88%)
Consolidated Communications (CNSL)18.380.3 (1.61%)
Comcast (CMCSA)40.80.28 (0.69%)
Alteva (ALTV)4.70.04 (0.84%)
Alaska Communications (ALSK)2.090.01 (0.48%)
Centurylink (CTL)19.20.04 (0.21%)
Shenandoah Telecommunications (SHEN)34.950.25 (0.71%)

Frontier Communications historical quotes helps an investor analyze a company's history and do Frontier Communications stock analysis . Frontier Communications stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 13.56 and 2527197 shares of FTR were traded on 18 Aug, 2017. The average P/S ratio was 1.29 as can be seen by Frontier Communications stock price history. .