Frontier Communications Parent

FYBR
🏛️ usa →
37.41
Last Update: 2025-10-01
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
2023-12-29 25.32 25.56 25.12 25.34 0.9M
2023-12-28 24.79 25.73 24.79 25.52 1.1M
2023-12-27 24.84 24.84 24.04 24.80 1.0M
2023-12-26 24.46 24.96 24.37 24.77 1.1M
2023-12-22 24.20 24.74 23.90 24.34 1.2M
2023-12-21 23.82 24.10 23.74 24.09 1.2M
2023-12-20 23.37 24.11 23.37 23.49 1.4M
2023-12-19 24.35 24.57 23.39 23.56 2.1M
2023-12-18 24.40 24.61 24.04 24.18 1.5M
2023-12-15 24.82 25.04 24.09 24.79 3.6M
2023-12-14 24.42 25.28 24.00 24.55 3.6M
2023-12-13 22.33 23.77 22.12 23.56 1.7M
2023-12-12 22.91 22.91 22.17 22.32 1.1M
2023-12-11 23.15 23.23 22.18 22.85 1.3M
2023-12-08 23.09 23.64 22.94 23.34 1.4M
2023-12-07 22.15 23.12 22.15 23.09 1.0M
2023-12-06 22.42 22.83 22.11 22.25 1.1M
2023-12-05 23.49 23.49 22.06 22.31 2.4M
2023-12-04 22.44 24.00 22.37 23.65 3.6M
2023-12-01 21.99 22.43 21.48 22.35 1.5M
2023-11-30 21.83 22.04 21.50 21.89 1.6M
2023-11-29 21.45 21.99 21.20 21.81 1.7M
2023-11-28 20.79 21.38 20.42 21.13 1.1M
2023-11-27 21.43 21.43 20.89 20.90 1.3M
2023-11-24 20.94 21.65 20.91 21.41 0.6M
2023-11-22 21.11 21.32 20.78 20.92 1.4M
2023-11-21 21.31 21.31 20.86 20.90 1.3M
2023-11-20 20.69 21.57 20.62 21.34 1.0M
2023-11-17 21.49 21.49 20.64 20.91 1.3M
2023-11-16 21.35 21.38 20.53 21.00 1.1M
2023-11-15 20.46 21.43 20.41 21.40 1.7M
2023-11-14 20.44 21.38 20.34 20.74 2.5M
2023-11-13 19.22 19.70 18.92 19.23 1.0M
2023-11-10 19.26 19.91 18.43 19.39 1.5M
2023-11-09 20.07 20.07 19.13 19.26 1.5M
2023-11-08 20.31 20.31 19.66 19.98 1.5M
2023-11-07 20.16 20.69 19.95 20.22 2.7M
2023-11-06 20.51 21.11 20.12 20.31 2.4M
2023-11-03 19.54 20.79 19.54 20.64 4.0M
2023-11-02 17.57 19.38 17.51 19.13 3.3M
2023-11-01 18.00 18.59 16.30 17.25 5.1M
2023-10-31 18.07 18.55 17.85 17.92 3.7M
2023-10-30 17.00 17.95 16.98 17.93 2.4M
2023-10-27 17.31 17.40 16.58 16.61 2.3M
2023-10-26 16.29 17.57 16.29 17.45 2.2M
2023-10-25 16.98 17.07 16.30 16.41 2.4M
2023-10-24 16.93 17.64 16.86 17.26 3.3M
2023-10-23 18.38 18.38 16.89 16.93 3.1M
2023-10-20 18.76 19.13 18.34 18.38 2.3M
2023-10-19 18.90 19.04 18.43 18.78 4.2M
2023-10-18 18.26 19.09 18.08 18.94 8.0M
2023-10-17 16.97 18.60 16.93 17.97 9.1M
2023-10-16 16.69 17.27 16.69 17.16 2.2M
2023-10-13 17.09 17.45 16.38 16.61 2.4M
2023-10-12 16.62 16.79 16.15 16.75 2.5M
2023-10-11 15.97 16.65 15.93 16.63 2.5M
2023-10-10 15.68 16.42 15.68 15.97 1.6M
2023-10-09 15.20 16.03 14.97 15.95 2.0M
2023-10-06 14.90 15.50 14.60 15.24 2.6M
2023-10-05 14.28 15.16 14.22 15.15 2.8M
2023-10-04 14.18 14.43 13.67 14.06 2.2M
2023-10-03 14.50 14.69 13.72 14.20 3.2M
2023-10-02 15.57 15.79 14.56 14.77 3.5M
2023-09-29 15.50 15.92 15.40 15.65 2.4M
2023-09-28 15.22 15.34 14.98 15.26 1.7M
2023-09-27 14.67 15.30 14.66 15.20 2.3M
2023-09-26 15.08 15.15 14.51 14.67 2.5M
2023-09-25 15.40 15.45 15.11 15.28 1.5M
2023-09-22 15.97 16.00 15.41 15.60 2.5M
2023-09-21 15.51 16.10 15.37 15.90 3.5M
2023-09-20 16.00 16.33 15.69 15.77 2.5M
2023-09-19 14.92 15.28 14.80 15.13 2.0M
2023-09-18 14.58 15.12 14.36 14.89 2.5M
2023-09-15 15.27 15.27 14.55 14.58 6.1M
2023-09-14 14.83 15.68 14.82 15.45 4.1M
2023-09-13 14.55 14.63 14.09 14.45 2.2M
2023-09-12 14.46 14.98 14.39 14.55 1.5M
2023-09-11 14.90 15.10 14.33 14.45 2.8M
2023-09-08 15.00 15.14 14.61 14.83 1.9M
2023-09-07 15.89 16.05 14.85 14.94 3.6M
2023-09-06 15.94 16.10 15.22 16.06 2.9M
2023-09-05 15.99 16.41 15.57 15.98 2.2M
2023-09-01 16.02 16.37 16.00 16.31 2.1M
2023-08-31 16.01 16.31 15.85 16.02 1.6M
2023-08-30 16.19 16.24 15.54 15.84 1.4M
2023-08-29 15.28 16.22 15.21 16.20 2.7M
2023-08-28 15.30 15.62 14.84 15.10 1.6M
2023-08-25 15.25 15.75 15.23 15.24 1.4M
2023-08-24 15.50 15.69 15.02 15.05 1.3M
2023-08-23 15.13 15.68 14.98 15.55 2.0M
2023-08-22 15.31 15.34 14.99 15.15 3.4M
2023-08-21 15.47 15.74 15.35 15.41 1.7M
2023-08-18 16.20 16.37 15.23 15.46 2.9M
2023-08-17 16.17 16.78 16.17 16.42 2.1M
2023-08-16 16.31 16.81 16.15 16.16 2.1M
2023-08-15 17.25 17.28 16.18 16.53 3.0M
2023-08-14 18.18 18.42 17.55 17.58 2.0M
2023-08-11 18.55 18.82 18.34 18.39 2.0M
2023-08-10 18.48 18.84 18.20 18.61 2.2M
2023-08-09 18.15 18.35 17.74 18.15 1.7M
2023-08-08 17.56 18.18 17.35 18.12 1.9M
2023-08-07 17.78 17.95 17.06 17.69 2.6M
2023-08-04 17.80 19.16 17.44 17.90 4.3M
2023-08-03 18.03 18.18 17.25 17.80 3.0M
2023-08-02 18.22 18.74 18.01 18.10 2.8M
2023-08-01 18.15 18.67 17.88 18.64 2.3M
2023-07-31 17.22 18.23 17.22 18.21 2.3M
2023-07-28 17.21 17.69 17.04 17.21 2.0M
2023-07-27 16.97 17.75 16.97 17.00 2.6M
2023-07-26 17.40 17.48 16.71 16.95 2.9M
2023-07-25 17.14 17.49 16.77 17.43 3.6M
2023-07-24 16.85 17.58 16.78 17.18 3.2M
2023-07-21 16.85 16.86 16.16 16.77 4.1M
2023-07-20 15.35 16.86 15.35 16.70 9.2M
2023-07-19 13.87 15.31 13.56 15.28 12.8M
2023-07-18 12.36 12.85 12.05 12.10 8.8M
2023-07-17 13.92 13.94 11.65 12.05 12.1M
2023-07-14 15.98 16.03 13.24 14.31 9.5M
2023-07-13 17.39 17.41 16.08 16.24 3.8M
2023-07-12 18.35 18.50 17.38 17.41 2.7M
2023-07-11 17.44 18.10 17.44 18.07 2.9M
2023-07-10 18.00 18.32 17.07 17.31 2.8M
2023-07-07 17.80 18.50 17.77 18.19 1.7M
2023-07-06 17.79 17.91 17.10 17.70 1.4M
2023-07-05 18.11 18.37 17.78 18.04 1.3M
2023-07-03 18.68 18.82 18.15 18.24 0.8M
2023-06-30 18.19 18.98 18.01 18.64 2.9M
2023-06-29 17.49 18.03 17.36 18.02 1.6M
2023-06-28 17.47 17.66 17.07 17.59 2.1M
2023-06-27 16.74 17.67 16.30 17.53 2.5M
2023-06-26 15.51 16.27 15.51 16.21 1.7M
2023-06-23 15.56 15.99 15.47 15.51 4.0M
2023-06-22 16.42 16.42 15.65 15.68 2.6M
2023-06-21 17.13 17.28 16.41 16.47 2.4M
2023-06-20 17.46 17.46 16.88 17.27 1.8M
2023-06-16 17.63 17.79 17.47 17.57 2.1M
2023-06-15 17.64 17.74 17.46 17.52 1.3M
2023-06-14 18.60 18.68 17.69 17.73 2.1M
2023-06-13 17.29 18.80 17.19 18.49 4.7M
2023-06-12 16.76 17.46 16.61 17.17 3.1M
2023-06-09 16.58 16.91 16.20 16.74 2.5M
2023-06-08 16.65 16.78 16.09 16.53 2.2M
2023-06-07 15.82 16.75 15.63 16.65 2.5M
2023-06-06 15.38 15.68 15.13 15.63 1.7M
2023-06-05 15.08 15.77 15.08 15.41 2.5M
2023-06-02 14.83 15.30 14.50 15.17 3.9M
2023-06-01 14.84 15.00 14.50 14.80 2.6M
2023-05-31 15.82 15.86 14.84 14.88 2.9M
2023-05-30 15.48 16.04 15.29 15.96 3.7M
2023-05-26 15.40 15.78 15.14 15.53 3.1M
2023-05-25 15.39 15.66 14.97 15.35 3.2M
2023-05-24 16.12 16.12 15.18 15.60 4.8M
2023-05-23 16.14 16.35 15.51 16.26 5.6M
2023-05-22 16.85 16.87 16.14 16.23 3.2M
2023-05-19 17.57 17.57 16.60 16.80 3.5M
2023-05-18 17.44 17.51 17.06 17.48 3.6M
2023-05-17 17.50 17.83 17.10 17.59 3.0M
2023-05-16 18.27 18.30 17.23 17.25 3.0M
2023-05-15 18.61 18.87 18.31 18.45 2.1M
2023-05-12 18.94 19.07 17.93 18.61 2.3M
2023-05-11 18.63 19.03 18.43 18.91 1.6M
2023-05-10 18.59 18.68 18.09 18.57 2.4M
2023-05-09 18.62 18.83 18.04 18.37 2.7M
2023-05-08 19.66 19.88 18.47 18.73 3.3M
2023-05-05 19.91 20.40 18.58 19.68 7.7M
2023-05-04 22.01 22.17 21.42 21.48 2.3M
2023-05-03 22.43 22.66 21.96 22.01 1.3M
2023-05-02 22.59 22.68 21.98 22.25 1.0M
2023-05-01 22.56 23.00 22.54 22.76 1.1M
2023-04-28 21.80 22.61 21.80 22.54 1.4M
2023-04-27 21.37 21.92 21.37 21.89 1.3M
2023-04-26 21.48 21.85 21.03 21.16 1.0M
2023-04-25 21.44 21.61 21.22 21.54 1.6M
2023-04-24 20.85 21.60 20.85 21.57 1.6M
2023-04-21 20.78 20.94 20.55 20.92 1.1M
2023-04-20 20.92 21.05 20.52 20.75 1.8M
2023-04-19 21.14 21.64 21.03 21.14 1.3M
2023-04-18 21.63 21.70 20.93 21.15 1.3M
2023-04-17 21.59 21.88 21.39 21.63 0.9M
2023-04-14 22.44 22.52 21.13 21.56 1.5M
2023-04-13 22.03 22.61 21.99 22.39 1.3M
2023-04-12 22.67 22.69 21.93 21.95 1.4M
2023-04-11 22.21 22.59 22.18 22.37 0.8M
2023-04-10 21.86 22.22 21.86 22.22 1.0M
2023-04-06 21.87 22.08 21.61 22.05 1.0M
2023-04-05 21.71 21.90 21.37 21.83 1.0M
2023-04-04 22.29 22.35 21.29 21.73 1.9M
2023-04-03 22.76 23.16 22.13 22.29 1.4M
2023-03-31 21.94 22.85 21.76 22.77 2.5M
2023-03-30 21.86 22.54 21.80 21.92 2.0M
2023-03-29 20.76 21.46 20.58 21.31 2.2M
2023-03-28 21.29 21.36 20.30 20.53 3.4M
2023-03-27 22.45 22.67 21.05 21.47 7.8M
2023-03-24 23.90 23.90 22.98 23.57 1.1M
2023-03-23 23.01 23.82 22.94 23.56 1.3M
2023-03-22 23.43 23.65 22.92 22.96 1.5M
2023-03-21 23.62 23.92 23.45 23.49 0.8M
2023-03-20 23.33 23.67 23.23 23.37 1.4M
2023-03-17 23.49 23.93 22.85 23.05 3.1M
2023-03-16 23.81 24.11 23.24 23.68 2.6M
2023-03-15 23.83 24.77 23.49 23.98 2.0M
2023-03-14 24.05 24.47 24.00 24.36 1.6M
2023-03-13 23.81 24.00 23.14 23.73 2.4M
2023-03-10 25.56 25.61 24.24 24.34 1.8M
2023-03-09 26.95 26.95 25.57 25.63 1.2M
2023-03-08 26.76 27.16 26.49 26.73 0.7M
2023-03-07 27.26 27.46 26.59 26.71 1.1M
2023-03-06 27.41 27.68 27.19 27.26 1.5M
2023-03-03 27.09 27.51 26.95 27.45 0.9M
2023-03-02 27.32 27.49 26.60 26.87 1.8M
2023-03-01 27.20 27.77 27.10 27.63 1.2M
2023-02-28 27.50 28.05 27.31 27.36 2.1M
2023-02-27 28.17 28.28 27.42 27.61 2.4M
2023-02-24 27.62 27.72 25.00 26.30 4.3M
2023-02-23 27.76 28.06 27.39 28.00 1.0M
2023-02-22 27.54 28.07 27.45 27.81 1.3M
2023-02-21 27.68 28.46 27.36 27.42 1.0M
2023-02-17 28.41 28.53 27.88 27.99 1.5M
2023-02-16 28.28 28.66 27.92 28.42 2.3M
2023-02-15 28.26 28.91 28.17 28.68 1.5M
2023-02-14 28.39 28.63 28.11 28.49 0.8M
2023-02-13 28.56 28.72 28.16 28.42 1.1M
2023-02-10 28.63 28.65 28.23 28.55 0.9M
2023-02-09 29.57 29.64 28.35 28.63 0.9M
2023-02-08 29.85 29.93 29.19 29.32 1.0M
2023-02-07 29.95 30.15 29.78 29.98 0.6M
2023-02-06 30.00 30.16 29.82 30.01 0.6M
2023-02-03 30.21 30.53 29.92 30.27 0.9M
2023-02-02 30.55 30.83 30.27 30.54 1.2M
2023-02-01 29.60 30.31 29.38 30.22 1.1M
2023-01-31 29.30 29.66 29.28 29.61 1.2M
2023-01-30 29.40 29.52 29.02 29.27 0.5M
2023-01-27 28.89 29.62 28.84 29.61 0.8M
2023-01-26 29.12 29.26 28.72 28.96 0.9M
2023-01-25 29.28 29.28 28.54 28.85 1.3M
2023-01-24 29.26 29.60 28.98 29.20 1.2M
2023-01-23 28.82 29.45 28.66 29.42 1.5M
2023-01-20 28.58 29.09 28.22 28.76 1.3M
2023-01-19 28.11 28.55 27.79 28.50 0.9M
2023-01-18 28.42 28.64 27.95 28.33 1.0M
2023-01-17 27.80 28.66 27.61 28.47 0.9M
2023-01-13 28.11 28.24 27.75 27.98 1.3M
2023-01-12 27.98 28.21 27.81 28.16 0.8M
2023-01-11 27.60 28.04 27.26 27.91 1.1M
2023-01-10 26.85 27.61 26.85 27.60 0.7M
2023-01-09 27.12 27.46 26.83 27.13 0.8M
2023-01-06 26.76 27.05 26.62 26.82 0.7M
2023-01-05 26.10 26.55 25.85 26.40 0.6M
2023-01-04 25.61 26.14 25.52 26.01 0.6M
2023-01-03 25.79 26.15 25.16 25.22 1.0M