Frontier Communications Parent Inc

FYBR
🏛️ 美国 →
37.41
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 25.46 25.70 25.04 25.48 1.0M
2022-12-29 24.73 25.72 24.73 25.67 0.6M
2022-12-28 25.11 25.81 24.56 24.58 0.7M
2022-12-27 24.60 25.52 24.49 25.12 0.8M
2022-12-23 24.38 24.87 24.38 24.69 0.5M
2022-12-22 24.49 24.59 24.06 24.50 0.8M
2022-12-21 24.48 24.80 24.40 24.69 0.8M
2022-12-20 24.14 24.31 23.87 24.20 0.9M
2022-12-19 24.06 24.46 23.84 24.14 0.9M
2022-12-16 23.94 24.35 23.69 24.15 2.9M
2022-12-15 24.64 24.64 24.03 24.17 1.1M
2022-12-14 25.31 25.63 24.78 24.96 0.9M
2022-12-13 25.90 26.29 25.47 25.57 0.8M
2022-12-12 24.92 25.23 24.82 25.21 0.6M
2022-12-09 24.63 25.10 24.58 24.79 0.5M
2022-12-08 25.32 25.52 24.87 24.97 0.7M
2022-12-07 25.23 25.63 24.62 25.23 1.4M
2022-12-06 25.42 25.56 24.84 25.36 1.1M
2022-12-05 26.41 26.53 25.58 25.60 0.7M
2022-12-02 25.79 26.71 25.54 26.62 0.8M
2022-12-01 25.80 26.25 25.72 26.08 0.6M
2022-11-30 24.81 25.85 24.76 25.77 1.4M
2022-11-29 25.19 25.34 24.67 24.98 0.6M
2022-11-28 25.15 25.42 24.84 25.15 0.9M
2022-11-25 24.83 25.67 24.75 25.58 0.3M
2022-11-23 24.83 25.23 24.34 24.99 0.5M
2022-11-22 24.40 25.04 24.20 24.97 0.8M
2022-11-21 25.01 25.13 24.20 24.29 0.8M
2022-11-18 24.91 25.16 24.40 24.97 1.0M
2022-11-17 24.38 24.64 23.59 24.59 1.4M
2022-11-16 25.64 25.77 24.42 24.81 1.7M
2022-11-15 25.39 26.30 25.39 25.67 1.4M
2022-11-14 24.33 25.87 24.20 24.98 2.2M
2022-11-11 24.12 24.64 23.99 24.37 0.8M
2022-11-10 23.10 24.09 22.55 24.00 1.2M
2022-11-09 21.96 22.21 21.68 22.09 0.7M
2022-11-08 21.95 22.91 21.70 22.21 1.3M
2022-11-07 21.58 21.84 21.21 21.75 0.9M
2022-11-04 21.33 21.65 20.83 21.33 1.4M
2022-11-03 22.52 22.80 21.28 21.30 1.3M
2022-11-02 23.17 23.47 22.54 23.01 1.8M
2022-11-01 24.08 24.08 23.02 23.24 1.5M
2022-10-31 23.42 23.64 23.19 23.42 1.2M
2022-10-28 22.57 23.48 22.36 23.48 1.1M
2022-10-27 22.74 23.18 22.41 22.50 1.2M
2022-10-26 22.69 23.17 22.41 22.48 1.2M
2022-10-25 21.77 22.73 21.62 22.64 1.1M
2022-10-24 21.98 22.11 21.35 21.62 1.4M
2022-10-21 22.70 22.86 21.90 22.02 1.8M
2022-10-20 22.92 23.34 22.66 22.85 1.2M
2022-10-19 23.18 23.39 22.74 23.00 1.3M
2022-10-18 23.57 23.60 22.97 23.46 1.9M
2022-10-17 22.92 23.31 22.69 23.05 1.8M
2022-10-14 23.03 23.14 22.21 22.23 0.9M
2022-10-13 21.79 22.77 21.39 22.65 1.6M
2022-10-12 22.80 22.90 21.99 22.00 1.4M
2022-10-11 22.56 23.28 21.87 22.69 1.4M
2022-10-10 23.18 23.19 22.47 22.74 1.7M
2022-10-07 23.93 23.95 23.00 23.02 1.5M
2022-10-06 24.37 24.74 23.88 24.09 1.7M
2022-10-05 24.83 25.13 24.07 24.44 1.8M
2022-10-04 24.42 25.69 24.42 25.33 2.9M
2022-10-03 23.23 24.29 22.27 23.95 3.0M
2022-09-30 23.07 23.82 22.89 23.43 36.4M
2022-09-29 23.79 23.96 23.06 23.18 4.8M
2022-09-28 23.68 24.25 23.59 24.16 8.3M
2022-09-27 21.51 22.35 21.43 22.22 1.5M
2022-09-26 22.41 22.60 21.06 21.31 1.8M
2022-09-23 22.25 22.79 22.17 22.57 1.1M
2022-09-22 23.02 23.51 22.60 22.61 0.9M
2022-09-21 24.26 24.33 23.28 23.29 1.0M
2022-09-20 24.01 24.25 23.73 24.06 0.7M
2022-09-19 23.85 24.52 23.85 24.35 1.0M
2022-09-16 24.34 24.40 23.92 24.26 2.0M
2022-09-15 25.08 25.43 24.61 24.81 1.0M
2022-09-14 25.32 25.48 24.75 25.32 0.9M
2022-09-13 25.10 25.65 25.01 25.20 1.2M
2022-09-12 26.60 26.76 25.86 25.93 0.8M
2022-09-09 26.97 27.15 26.35 26.62 0.6M
2022-09-08 26.59 27.22 26.35 26.99 0.9M
2022-09-07 26.00 26.67 25.92 26.63 0.7M
2022-09-06 25.98 26.33 25.69 25.94 1.0M
2022-09-02 26.18 27.13 25.80 25.92 1.0M
2022-09-01 26.13 26.13 25.20 26.00 1.1M
2022-08-31 25.99 26.16 25.58 25.76 0.8M
2022-08-30 26.40 26.42 25.69 25.99 0.8M
2022-08-29 26.38 26.73 26.26 26.35 0.4M
2022-08-26 27.10 27.21 26.33 26.58 0.5M
2022-08-25 27.37 27.37 26.89 27.10 0.4M
2022-08-24 26.38 27.33 26.25 27.14 0.9M
2022-08-23 25.73 26.41 25.73 26.28 0.6M
2022-08-22 25.72 26.16 25.53 25.69 0.6M
2022-08-19 25.93 26.16 25.77 25.99 0.4M
2022-08-18 26.23 26.24 25.79 26.16 0.5M
2022-08-17 27.37 27.37 26.31 26.32 0.7M
2022-08-16 27.59 28.11 27.37 27.77 0.9M
2022-08-15 26.96 27.44 26.81 27.41 0.7M
2022-08-12 27.04 27.24 26.88 27.18 1.4M
2022-08-11 27.41 27.68 26.95 26.98 1.2M
2022-08-10 26.53 27.18 26.33 26.99 0.9M
2022-08-09 27.04 27.04 25.86 26.15 1.6M
2022-08-08 26.86 27.35 26.80 26.94 1.3M
2022-08-05 25.54 26.65 25.34 26.64 1.3M
2022-08-04 26.55 26.68 25.90 26.00 1.0M
2022-08-03 26.22 26.59 26.16 26.45 0.7M
2022-08-02 25.93 26.42 25.47 26.16 0.6M
2022-08-01 25.90 26.22 25.80 26.01 0.7M
2022-07-29 26.10 26.36 25.69 25.91 0.9M
2022-07-28 25.42 26.10 25.18 26.08 0.9M
2022-07-27 25.10 25.47 24.95 25.46 0.7M
2022-07-26 24.90 25.12 24.80 25.00 1.0M
2022-07-25 25.55 25.55 24.75 24.87 0.8M
2022-07-22 25.26 26.16 25.11 25.63 1.2M
2022-07-21 25.72 25.86 25.01 25.40 0.8M
2022-07-20 26.14 26.41 25.89 26.02 0.6M
2022-07-19 25.76 26.40 25.01 26.33 1.0M
2022-07-18 25.20 25.75 25.20 25.55 1.1M
2022-07-15 25.12 25.29 24.91 24.97 1.2M
2022-07-14 24.86 25.17 24.38 24.61 0.7M
2022-07-13 24.58 25.34 24.55 25.11 0.7M
2022-07-12 24.76 25.09 24.49 24.90 1.0M
2022-07-11 24.92 25.00 24.42 24.72 1.0M
2022-07-08 24.95 25.37 24.37 25.03 1.0M
2022-07-07 24.64 24.98 24.52 24.95 3.0M
2022-07-06 24.96 25.13 24.41 24.46 0.5M
2022-07-05 24.68 24.87 23.79 24.82 1.1M
2022-07-01 23.23 25.06 23.00 25.05 1.2M
2022-06-30 23.15 23.60 22.67 23.54 0.9M
2022-06-29 23.71 23.71 22.65 23.41 1.2M
2022-06-28 24.45 24.56 23.73 23.80 1.5M
2022-06-27 24.09 24.45 24.00 24.29 1.1M
2022-06-24 23.50 24.59 23.47 24.12 17.0M
2022-06-23 23.48 24.73 23.08 23.36 1.8M
2022-06-22 23.27 24.24 23.27 23.46 2.0M
2022-06-21 23.09 24.05 22.79 23.70 2.2M
2022-06-17 22.23 23.06 22.11 22.84 2.2M
2022-06-16 23.23 23.67 22.04 22.11 1.3M
2022-06-15 22.70 23.79 22.70 23.61 1.1M
2022-06-14 22.67 23.06 22.07 22.49 0.9M
2022-06-13 23.72 23.87 22.52 22.59 1.1M
2022-06-10 24.66 24.90 24.19 24.38 1.3M
2022-06-09 26.13 26.17 25.12 25.15 0.8M
2022-06-08 26.43 26.46 25.95 26.15 0.7M
2022-06-07 26.47 26.98 25.71 26.39 1.7M
2022-06-06 27.44 27.87 26.50 26.82 1.3M
2022-06-03 26.74 27.34 26.71 27.03 2.2M
2022-06-02 26.56 27.07 26.49 26.89 1.7M
2022-06-01 26.04 26.89 26.00 26.64 1.7M
2022-05-31 26.19 26.45 25.82 25.93 2.1M
2022-05-27 25.35 26.75 25.35 26.35 1.6M
2022-05-26 25.49 25.50 24.50 25.26 1.7M
2022-05-25 23.00 24.92 22.61 24.64 1.5M
2022-05-24 23.08 23.13 22.50 23.05 1.4M
2022-05-23 23.00 23.47 22.73 23.29 1.7M
2022-05-20 22.75 22.95 22.26 22.95 1.7M
2022-05-19 22.20 22.82 22.11 22.60 1.0M
2022-05-18 23.42 23.65 22.43 22.49 1.4M
2022-05-17 22.97 23.75 22.54 23.61 1.5M
2022-05-16 23.42 23.42 22.55 22.78 1.1M
2022-05-13 22.21 23.70 22.11 23.55 2.8M
2022-05-12 22.47 22.62 21.93 22.21 2.2M
2022-05-11 22.61 23.50 22.45 22.67 2.2M
2022-05-10 23.98 24.67 22.40 22.41 2.2M
2022-05-09 24.60 24.83 23.48 23.74 3.2M
2022-05-06 24.97 27.24 24.75 25.16 2.4M
2022-05-05 25.90 26.09 24.34 24.72 2.1M
2022-05-04 25.82 26.07 25.00 25.88 1.7M
2022-05-03 25.72 26.53 25.52 25.84 1.8M
2022-05-02 26.30 26.71 25.20 25.54 1.1M
2022-04-29 27.45 27.55 26.38 26.39 0.7M
2022-04-28 27.67 28.42 26.97 27.65 0.9M
2022-04-27 27.71 28.15 27.33 27.51 0.7M
2022-04-26 27.97 28.38 27.24 27.38 0.6M
2022-04-25 27.25 27.89 26.72 27.85 0.6M
2022-04-22 28.27 28.29 27.25 27.45 0.4M
2022-04-21 29.14 29.33 28.17 28.37 0.5M
2022-04-20 29.19 29.49 28.72 29.09 0.4M
2022-04-19 28.37 29.28 28.37 29.18 0.7M
2022-04-18 28.69 29.17 28.04 28.48 0.3M
2022-04-14 29.11 29.43 28.48 28.87 0.6M
2022-04-13 28.91 29.34 28.89 29.13 0.5M
2022-04-12 29.24 29.69 28.64 28.97 0.9M
2022-04-11 28.52 29.16 28.37 28.95 0.3M
2022-04-08 28.87 29.04 28.73 28.79 0.5M
2022-04-07 29.17 29.38 28.58 29.00 0.7M
2022-04-06 28.16 29.06 28.00 28.99 1.7M
2022-04-05 29.01 29.09 28.38 28.47 0.5M
2022-04-04 28.58 29.09 28.18 29.05 0.4M
2022-04-01 27.85 28.65 27.64 28.60 0.6M
2022-03-31 27.60 27.99 27.40 27.67 0.5M
2022-03-30 28.06 28.36 27.51 27.61 0.2M
2022-03-29 27.87 28.35 27.62 28.23 0.5M
2022-03-28 26.90 27.60 26.53 27.53 0.5M
2022-03-25 26.94 27.24 26.51 27.00 0.4M
2022-03-24 27.49 27.54 26.56 26.86 0.4M
2022-03-23 27.03 27.60 26.91 27.36 0.5M
2022-03-22 27.23 27.73 26.68 27.27 0.7M
2022-03-21 27.66 27.88 26.94 27.10 0.5M
2022-03-18 27.17 28.01 25.79 27.65 1.2M
2022-03-17 27.16 27.54 26.78 27.35 0.4M
2022-03-16 26.85 27.35 26.55 27.28 0.7M
2022-03-15 25.71 26.68 25.65 26.52 0.7M
2022-03-14 25.22 25.79 24.81 25.10 0.5M
2022-03-11 26.12 26.23 25.10 25.13 0.5M
2022-03-10 25.82 26.10 25.55 25.97 0.5M
2022-03-09 25.53 26.36 25.01 26.25 0.5M
2022-03-08 24.84 25.53 24.42 24.71 0.7M
2022-03-07 25.21 25.39 24.54 24.73 1.0M
2022-03-04 26.36 26.52 25.06 25.27 1.1M
2022-03-03 26.96 27.14 26.47 26.74 0.6M
2022-03-02 26.77 27.47 26.50 27.01 0.4M
2022-03-01 27.38 27.71 26.53 26.97 0.9M
2022-02-28 27.57 27.70 26.53 27.55 0.9M
2022-02-25 26.57 27.87 26.53 27.75 2.2M
2022-02-24 24.98 26.78 24.85 26.66 1.1M
2022-02-23 26.06 27.43 25.66 25.75 1.3M
2022-02-22 25.81 26.17 25.29 25.85 1.3M
2022-02-18 26.60 26.87 25.97 26.01 1.4M
2022-02-17 27.42 27.62 26.30 26.77 1.1M
2022-02-16 28.24 28.48 27.54 27.54 0.5M
2022-02-15 27.93 28.29 27.79 28.24 0.5M
2022-02-14 28.13 28.53 27.80 27.88 0.6M
2022-02-11 28.92 29.21 27.66 28.19 0.9M
2022-02-10 28.73 29.31 28.32 29.04 0.5M
2022-02-09 29.17 29.24 28.34 28.91 0.4M
2022-02-08 28.27 28.44 27.58 28.14 0.5M
2022-02-07 27.26 28.61 27.08 28.17 1.0M
2022-02-04 26.26 26.62 25.58 26.04 0.8M
2022-02-03 26.60 27.02 26.31 26.35 0.6M
2022-02-02 27.53 28.08 26.71 26.78 0.5M
2022-02-01 26.82 27.46 26.69 27.42 0.7M
2022-01-31 26.59 27.22 26.12 26.66 1.2M
2022-01-28 26.10 26.87 25.76 26.65 0.9M
2022-01-27 26.85 27.16 26.03 26.16 0.9M
2022-01-26 26.99 27.41 26.54 26.81 0.8M
2022-01-25 27.71 27.94 27.10 27.14 0.9M
2022-01-24 28.00 28.41 27.30 28.04 0.8M
2022-01-21 28.89 28.95 28.12 28.21 0.7M
2022-01-20 29.20 29.61 28.84 28.96 0.5M
2022-01-19 29.27 29.77 28.72 29.08 0.6M
2022-01-18 30.30 30.30 29.22 29.47 0.7M
2022-01-14 30.09 30.33 29.73 30.19 0.3M
2022-01-13 31.61 31.61 30.14 30.20 0.4M
2022-01-12 31.08 31.86 31.08 31.17 0.5M
2022-01-11 30.72 31.38 29.66 31.08 2.0M
2022-01-10 29.95 29.95 28.88 29.50 0.8M
2022-01-07 30.21 30.56 29.37 30.00 0.8M
2022-01-06 28.20 31.07 28.11 30.22 1.9M
2022-01-05 28.60 28.83 28.19 28.31 0.7M
2022-01-04 29.22 29.34 28.57 28.60 0.6M
2022-01-03 29.38 29.90 28.96 29.19 0.5M