Fritzy Tech

FRFR
🏛️ usa →
0.00
Last Update: 2025-09-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.40 4.40 2.40 2.40 0.0M
2021-12-30 2.40 2.40 2.40 2.40 0.0M
2021-12-29 3.28 3.28 3.20 3.20 0.0M
2021-12-28 3.20 5.19 2.40 3.20 0.0M
2021-12-27 6.40 6.40 2.40 4.00 0.0M
2021-12-23 2.90 5.20 2.40 4.00 0.0M
2021-12-22 2.40 2.40 2.40 2.40 0.0M
2021-12-20 4.00 4.00 4.00 4.00 0.0M
2021-12-15 3.60 3.60 3.60 3.60 0.0M
2021-12-14 5.80 5.80 5.80 5.80 0.0M
2021-12-13 4.00 4.06 4.00 4.06 0.0M
2021-12-10 4.80 4.80 4.80 4.80 0.0M
2021-12-09 4.02 4.02 4.00 4.00 0.0M
2021-12-08 4.03 4.03 4.03 4.03 0.0M
2021-12-06 1.60 8.00 1.60 3.21 0.0M
2021-12-03 1.95 8.79 1.95 5.01 0.0M
2021-12-02 3.78 3.78 3.40 3.40 0.0M
2021-12-01 5.60 5.66 1.95 1.95 0.0M
2021-11-30 5.60 5.60 5.60 5.60 0.0M
2021-11-29 7.03 7.03 5.60 5.60 0.0M
2021-11-26 7.20 8.58 7.20 7.66 0.0M
2021-11-24 6.40 6.96 6.40 6.40 0.0M
2021-11-23 5.60 6.40 5.60 6.40 0.0M
2021-11-22 8.47 8.47 4.00 5.60 0.0M
2021-11-19 3.55 3.55 3.55 3.55 0.0M
2021-11-17 5.95 5.95 5.95 5.95 0.0M
2021-11-15 8.47 8.47 6.96 6.96 0.0M
2021-11-12 6.96 6.96 6.96 6.96 0.0M
2021-11-11 6.96 8.38 6.96 8.38 0.0M
2021-11-10 6.98 6.98 6.96 6.96 0.0M
2021-11-09 8.79 9.98 7.88 9.98 0.0M
2021-11-08 6.96 6.96 6.96 6.96 0.0M
2021-11-05 7.88 7.88 7.88 7.88 0.0M
2021-11-04 6.96 6.96 6.96 6.96 0.0M
2021-11-03 8.00 8.00 6.99 6.99 0.0M
2021-11-02 7.70 7.70 7.20 7.20 0.0M
2021-11-01 6.97 6.98 6.97 6.97 0.0M
2021-10-29 6.98 8.80 6.97 6.97 0.0M
2021-10-28 9.20 9.60 9.20 9.60 0.0M
2021-10-27 6.97 10.32 6.97 10.32 0.0M
2021-10-26 6.97 9.20 6.97 6.97 0.0M
2021-10-25 7.77 7.77 7.77 7.77 0.0M
2021-10-22 7.64 8.00 7.64 8.00 0.0M
2021-10-21 8.56 9.20 6.96 9.20 0.0M
2021-10-20 8.42 10.00 8.42 8.56 0.0M
2021-10-18 7.20 7.20 7.20 7.20 0.0M
2021-10-15 7.20 10.25 7.20 10.25 0.0M
2021-10-14 8.00 10.24 6.82 8.00 0.0M
2021-10-13 6.82 10.32 6.82 10.32 0.0M
2021-10-12 7.22 10.29 7.22 7.33 0.0M
2021-10-11 6.81 6.81 6.81 6.81 0.0M
2021-10-08 8.00 10.15 6.45 10.07 0.0M
2021-10-07 8.12 8.80 8.12 8.80 0.0M
2021-10-06 9.22 9.58 8.08 8.08 0.0M
2021-10-05 8.80 10.31 8.00 10.00 0.0M
2021-10-04 8.80 8.80 8.80 8.80 0.0M
2021-10-01 8.80 9.60 8.80 9.60 0.0M
2021-09-30 8.40 9.60 8.40 8.88 0.0M
2021-09-29 9.52 9.60 9.52 9.60 0.0M
2021-09-28 9.60 10.24 8.80 10.24 0.0M
2021-09-27 9.68 10.40 9.60 10.40 0.0M
2021-09-24 10.42 11.13 9.68 9.69 0.0M
2021-09-22 9.62 9.62 9.62 9.62 0.0M
2021-09-21 9.77 9.77 9.62 9.62 0.0M
2021-09-20 11.14 11.14 9.77 9.81 0.0M
2021-09-17 11.60 11.96 9.62 11.96 0.0M
2021-09-16 8.88 9.62 8.88 9.62 0.0M
2021-09-15 11.20 11.20 11.20 11.20 0.0M
2021-09-14 10.40 11.60 10.40 11.60 0.0M
2021-09-13 9.60 11.22 9.60 11.22 0.0M
2021-09-10 10.40 10.40 9.62 9.62 0.0M
2021-09-09 12.16 12.16 10.80 10.80 0.0M
2021-09-08 11.07 11.07 11.07 11.07 0.0M
2021-09-07 10.84 11.20 10.84 11.20 0.0M
2021-09-03 11.02 11.02 10.84 10.84 0.0M
2021-09-02 10.80 11.25 10.80 11.25 0.0M
2021-09-01 10.40 15.20 10.40 10.40 0.0M
2021-08-31 10.40 10.40 10.40 10.40 0.0M
2021-08-30 8.80 8.80 8.80 8.80 0.0M
2021-08-27 9.00 12.00 8.80 10.40 0.0M
2021-08-26 8.81 8.81 8.80 8.80 0.0M
2021-08-25 8.98 8.98 8.98 8.98 0.0M
2021-08-20 12.60 12.60 9.20 12.00 0.0M
2021-08-19 9.23 9.23 9.23 9.23 0.0M
2021-08-18 12.38 12.76 10.08 10.08 0.0M
2021-08-16 9.07 12.00 9.07 12.00 0.0M
2021-08-13 8.40 12.00 8.40 9.02 0.0M
2021-08-12 8.86 11.54 8.86 11.25 0.0M
2021-08-11 8.01 9.62 8.01 8.04 0.0M
2021-08-10 10.40 10.40 10.40 10.40 0.0M
2021-08-09 11.16 11.16 9.76 9.76 0.0M
2021-08-06 9.12 11.56 9.12 11.16 0.0M
2021-08-05 8.24 9.04 8.24 9.04 0.0M
2021-08-04 16.00 16.00 8.11 8.96 0.0M
2021-08-03 9.64 11.60 9.61 11.60 0.0M
2021-08-02 11.12 11.60 6.77 10.40 0.0M
2021-07-30 8.80 10.64 7.21 7.30 0.0M
2021-07-29 8.80 8.80 8.80 8.80 0.0M
2021-07-28 8.80 8.80 8.80 8.80 0.0M
2021-07-27 11.72 11.72 8.80 8.80 0.0M
2021-07-26 8.13 11.60 8.13 8.80 0.0M
2021-07-23 6.40 11.60 6.40 8.01 0.0M
2021-07-22 9.60 11.96 9.26 9.26 0.0M
2021-07-21 9.60 9.60 9.60 9.60 0.0M
2021-07-20 11.07 11.07 9.60 9.60 0.0M
2021-07-19 10.80 10.80 10.80 10.80 0.0M
2021-07-16 11.91 11.91 9.62 10.16 0.0M
2021-07-15 11.98 11.98 9.60 10.27 0.0M
2021-07-14 10.80 11.20 9.60 9.60 0.0M
2021-07-13 9.60 11.96 9.60 9.62 0.0M
2021-07-12 8.04 12.00 8.04 11.98 0.0M
2021-07-09 11.20 11.20 8.08 8.16 0.0M
2021-07-08 8.18 12.34 8.18 10.40 0.0M
2021-07-07 8.08 13.35 8.08 12.80 0.0M
2021-07-06 12.08 12.56 10.80 10.80 0.0M
2021-07-02 11.57 11.57 10.80 11.06 0.0M
2021-07-01 11.96 14.19 10.80 11.42 0.0M
2021-06-30 9.64 11.95 9.61 11.95 0.0M
2021-06-29 11.22 12.72 11.20 11.66 0.0M
2021-06-28 10.41 11.20 10.41 11.20 0.0M
2021-06-25 12.93 12.93 10.40 10.40 0.0M
2021-06-24 11.66 12.96 10.40 10.41 0.0M
2021-06-23 10.56 12.00 10.56 11.52 0.0M
2021-06-22 12.00 12.72 6.48 12.00 0.0M
2021-06-21 13.68 13.68 11.36 12.00 0.0M
2021-06-18 14.32 14.36 12.16 14.36 0.0M
2021-06-17 14.36 14.36 12.08 13.31 0.0M
2021-06-16 15.20 15.20 12.04 13.60 0.0M
2021-06-15 13.64 15.20 13.64 13.66 0.0M
2021-06-14 13.64 16.00 13.64 13.64 0.0M
2021-06-11 13.60 13.64 13.60 13.64 0.0M
2021-06-10 13.13 16.00 13.13 15.84 0.0M
2021-06-09 13.12 15.98 13.12 15.94 0.0M
2021-06-08 16.00 16.00 13.20 16.00 0.0M
2021-06-07 16.00 16.00 13.12 13.12 0.0M
2021-06-04 15.20 15.20 13.69 15.05 0.0M
2021-06-03 12.02 16.00 12.02 15.20 0.0M
2021-06-02 16.00 16.00 12.02 12.80 0.0M
2021-06-01 16.00 16.00 12.00 12.01 0.0M
2021-05-28 14.80 16.00 13.60 16.00 0.0M
2021-05-27 16.24 16.24 13.64 16.00 0.0M
2021-05-26 13.68 19.19 13.62 16.00 0.0M
2021-05-25 16.24 16.40 16.00 16.00 0.0M
2021-05-24 17.60 17.60 16.00 16.00 0.0M
2021-05-21 14.84 19.20 14.84 18.88 0.0M
2021-05-20 17.60 19.14 16.80 19.14 0.0M
2021-05-19 14.84 19.20 13.68 16.83 0.0M
2021-05-18 16.98 20.80 16.01 18.40 0.0M
2021-05-17 13.68 20.00 13.68 18.00 0.0M
2021-05-14 16.55 17.83 16.55 17.83 0.0M
2021-05-13 16.40 20.00 16.00 18.40 0.0M
2021-05-12 16.80 24.00 16.80 17.60 0.0M
2021-05-11 15.20 20.00 15.20 19.60 0.0M
2021-05-10 16.80 18.40 16.00 17.66 0.0M
2021-05-07 20.00 22.40 18.40 18.80 0.0M
2021-05-06 24.00 24.00 16.82 19.20 0.0M
2021-05-05 19.62 21.71 19.24 20.80 0.0M
2021-05-04 17.34 24.00 16.88 19.24 0.0M
2021-05-03 25.20 25.20 16.00 24.64 0.0M
2021-04-30 24.40 26.40 24.40 25.20 0.0M
2021-04-29 24.00 25.60 24.00 24.40 0.0M
2021-04-28 24.00 24.80 24.00 24.04 0.0M
2021-04-27 23.16 24.76 22.40 24.00 0.0M
2021-04-26 21.52 25.47 21.52 24.22 0.0M
2021-04-23 24.80 26.40 21.52 22.40 0.0M
2021-04-22 21.52 23.98 21.52 23.96 0.0M
2021-04-21 21.84 24.56 20.88 21.52 0.0M
2021-04-20 20.88 26.40 20.88 22.40 0.0M
2021-04-19 26.16 27.12 22.64 26.38 0.0M
2021-04-16 24.00 27.20 22.64 25.20 0.0M
2021-04-15 27.96 27.96 24.00 24.00 0.0M
2021-04-14 23.40 27.96 22.80 23.20 0.0M
2021-04-13 28.00 28.00 23.84 23.84 0.0M
2021-04-12 26.00 27.96 23.41 24.76 0.0M
2021-04-09 24.80 27.96 22.92 26.41 0.0M
2021-04-08 22.68 27.27 22.56 23.20 0.0M
2021-04-07 22.40 26.58 22.40 22.56 0.0M
2021-04-06 22.39 24.00 22.39 23.96 0.0M
2021-04-05 28.00 28.00 23.17 23.96 0.0M
2021-04-01 27.20 28.00 24.40 27.68 0.0M
2021-03-31 24.80 28.00 24.00 26.40 0.0M
2021-03-30 34.62 34.62 24.00 26.40 0.0M
2021-03-29 32.00 37.76 32.00 34.60 0.0M
2021-03-26 40.04 40.04 32.00 32.40 0.0M
2021-03-25 32.80 36.80 32.44 34.40 0.0M
2021-03-24 35.20 39.20 32.80 32.80 0.0M
2021-03-23 36.64 40.00 35.20 37.60 0.0M
2021-03-22 43.99 43.99 35.20 39.99 0.0M
2021-03-19 44.80 45.58 36.00 40.00 0.0M
2021-03-18 43.20 45.60 43.20 44.40 0.0M
2021-03-17 48.80 48.80 36.00 43.20 0.0M
2021-03-16 49.60 56.00 49.20 53.59 0.0M
2021-03-15 61.52 62.32 46.40 56.00 0.0M
2021-03-12 62.40 62.40 53.04 60.31 0.0M
2021-03-11 64.00 64.00 57.60 63.20 0.0M
2021-03-10 60.00 64.00 57.60 62.40 0.0M
2021-03-09 55.20 60.00 48.20 56.80 0.0M
2021-03-08 41.62 60.81 41.60 48.40 0.0M
2021-03-05 67.20 67.20 32.80 43.99 0.0M
2021-03-04 80.80 84.80 61.60 65.60 0.0M
2021-03-03 147.20 147.20 80.00 85.60 0.0M
2021-03-02 116.80 144.00 103.20 134.40 0.0M
2021-03-01 94.40 115.20 92.80 108.00 0.0M
2021-02-26 91.20 92.80 81.60 92.80 0.0M
2021-02-25 72.00 84.00 64.00 80.00 0.0M
2021-02-24 74.40 80.00 36.30 65.48 0.0M
2021-02-23 74.00 84.00 74.00 75.20 0.0M
2021-02-22 68.00 79.20 65.60 74.00 0.0M
2021-02-19 57.00 65.60 54.40 65.60 0.0M
2021-02-18 60.00 60.00 45.60 54.40 0.0M
2021-02-17 28.00 48.80 24.00 48.00 0.0M
2021-02-16 24.80 28.24 23.20 27.20 0.0M
2021-02-12 25.20 25.20 23.60 24.80 0.0M
2021-02-11 24.00 24.80 21.76 24.80 0.0M
2021-02-10 31.20 31.20 22.80 24.80 0.0M
2021-02-09 35.08 35.08 23.20 24.80 0.0M
2021-02-08 35.20 35.20 24.16 35.04 0.0M
2021-02-05 24.00 31.20 24.00 31.12 0.0M
2021-02-04 23.08 34.40 23.08 24.84 0.0M
2021-02-03 28.00 40.80 22.44 22.80 0.0M
2021-02-02 28.00 28.80 26.40 28.80 0.0M
2021-02-01 26.04 33.60 26.04 28.80 0.0M
2021-01-29 26.82 31.96 25.64 31.20 0.0M
2021-01-28 28.00 30.00 27.62 28.80 0.0M
2021-01-27 28.62 34.36 25.64 32.00 0.0M
2021-01-26 35.20 37.12 31.60 31.60 0.0M
2021-01-25 36.80 36.80 31.60 35.20 0.0M
2021-01-22 31.60 34.88 31.60 34.36 0.0M
2021-01-21 32.16 37.28 31.60 32.15 0.0M
2021-01-20 37.52 37.52 32.08 37.36 0.0M
2021-01-19 36.00 38.00 36.00 36.80 0.0M
2021-01-15 40.00 40.00 36.00 36.00 0.0M
2021-01-14 32.00 40.80 32.00 36.00 0.0M
2021-01-13 36.08 40.04 31.60 31.60 0.0M
2021-01-12 36.08 45.40 36.08 36.08 0.0M
2021-01-11 40.00 44.00 36.08 36.80 0.0M
2021-01-08 36.35 44.00 32.80 38.80 0.0M
2021-01-07 27.20 38.47 25.60 36.80 0.0M
2021-01-06 39.20 39.20 24.00 29.60 0.0M
2021-01-05 64.80 64.80 18.96 39.17 0.0M
2021-01-04 80.80 80.80 54.40 65.28 0.0M