Frontier Communications Parent Inc (FYBR)

FYBR
🏛️ アメリカ →
37.41
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-01 37.26 37.42 37.33 37.41 1.5M
2025-09-30 37.34 37.37 37.33 37.35 1.4M
2025-09-29 37.42 37.42 37.28 37.34 2.2M
2025-09-26 37.34 37.45 37.34 37.36 2.1M
2025-09-25 37.39 37.49 37.29 37.35 2.1M
2025-09-24 37.29 37.34 37.25 37.33 1.2M
2025-09-23 37.22 37.36 37.22 37.27 1.8M
2025-09-22 37.16 37.31 37.14 37.26 1.5M
2025-09-19 37.33 37.35 37.13 37.20 9.3M
2025-09-18 37.37 37.47 37.30 37.33 3.4M
2025-09-17 37.43 37.49 37.36 37.39 2.2M
2025-09-16 37.40 37.49 37.32 37.41 3.0M
2025-09-15 37.73 37.81 37.40 37.42 3.0M
2025-09-12 37.39 37.56 37.39 37.53 2.8M
2025-09-11 37.35 37.50 37.35 37.49 4.8M
2025-09-10 37.30 37.36 37.26 37.35 4.1M
2025-09-09 37.34 37.39 37.25 37.32 5.5M
2025-09-08 37.27 37.35 37.21 37.30 4.0M
2025-09-05 37.19 37.26 37.08 37.26 5.8M
2025-09-04 37.10 37.17 37.08 37.13 6.4M
2025-09-03 37.14 37.14 37.04 37.07 3.0M
2025-09-02 37.10 37.12 37.06 37.08 3.3M
2025-08-29 37.11 37.16 37.05 37.08 2.6M
2025-08-28 37.07 37.16 37.01 37.13 4.1M
2025-08-27 36.90 37.15 36.89 37.04 2.0M
2025-08-26 36.97 36.99 36.91 36.92 1.6M
2025-08-25 36.90 36.97 36.89 36.91 0.7M
2025-08-22 36.86 36.95 36.86 36.94 2.0M
2025-08-21 36.92 37.01 36.85 36.89 2.3M
2025-08-20 37.13 37.13 36.91 36.95 3.4M
2025-08-19 37.12 37.16 37.07 37.09 2.2M
2025-08-18 37.10 37.15 37.07 37.13 2.6M
2025-08-15 37.10 37.17 37.05 37.11 3.1M
2025-08-14 37.05 37.10 36.95 37.08 3.0M
2025-08-13 37.00 37.11 36.91 37.08 3.9M
2025-08-12 36.63 37.04 36.60 36.98 6.9M
2025-08-11 36.55 36.66 36.55 36.63 2.4M
2025-08-08 36.67 36.71 36.55 36.58 1.7M
2025-08-07 36.72 36.73 36.56 36.67 1.7M
2025-08-06 36.59 36.69 36.54 36.69 1.6M
2025-08-05 36.56 36.67 36.53 36.59 2.6M
2025-08-04 36.66 36.70 36.55 36.57 1.8M
2025-08-01 36.64 36.72 36.55 36.60 2.3M
2025-07-31 36.57 36.89 36.55 36.74 3.1M
2025-07-30 36.41 36.66 36.39 36.60 4.6M
2025-07-29 36.61 36.64 36.48 36.50 3.2M
2025-07-28 36.73 36.73 36.56 36.60 2.6M
2025-07-25 36.72 36.76 36.64 36.67 2.0M
2025-07-24 36.90 36.94 36.54 36.73 7.9M
2025-07-23 36.95 36.96 36.91 36.95 1.1M
2025-07-22 36.95 37.08 36.91 36.95 2.0M
2025-07-21 36.91 37.03 36.91 36.99 4.1M
2025-07-18 36.90 36.97 36.90 36.95 2.6M
2025-07-17 36.77 36.92 36.77 36.88 3.2M
2025-07-16 36.77 36.83 36.73 36.81 1.7M
2025-07-15 36.74 36.80 36.71 36.75 2.1M
2025-07-14 36.74 36.83 36.67 36.75 1.2M
2025-07-11 36.73 36.79 36.65 36.78 2.2M
2025-07-10 36.57 36.70 36.57 36.67 1.4M
2025-07-09 36.59 36.65 36.56 36.57 2.3M
2025-07-08 36.48 36.60 36.47 36.57 2.3M
2025-07-07 36.50 36.54 36.45 36.48 2.1M
2025-07-03 36.55 36.62 36.45 36.50 0.8M
2025-07-02 36.41 36.56 36.41 36.50 2.2M
2025-07-01 36.43 36.51 36.40 36.44 3.1M
2025-06-30 36.30 36.47 36.28 36.40 3.4M
2025-06-27 36.34 36.36 36.25 36.30 3.3M
2025-06-26 36.35 36.38 36.30 36.32 1.3M
2025-06-25 36.25 36.35 36.25 36.33 1.1M
2025-06-24 36.26 36.38 36.17 36.36 2.0M
2025-06-23 36.24 36.30 36.19 36.20 1.6M
2025-06-20 36.30 36.30 36.17 36.18 2.7M
2025-06-18 36.20 36.29 36.19 36.20 1.8M
2025-06-17 36.19 36.25 36.14 36.21 2.2M
2025-06-16 36.20 36.30 36.14 36.23 2.4M
2025-06-13 36.15 36.24 36.04 36.10 2.7M
2025-06-12 36.16 36.24 36.14 36.23 2.0M
2025-06-11 36.25 36.27 36.10 36.15 3.3M
2025-06-10 36.29 36.31 36.20 36.23 2.6M
2025-06-09 36.29 36.35 36.24 36.27 2.7M
2025-06-06 36.35 36.35 36.23 36.25 2.6M
2025-06-05 36.40 36.40 36.29 36.31 2.6M
2025-06-04 36.34 36.44 36.29 36.36 2.7M
2025-06-03 36.30 36.45 36.25 36.40 4.1M
2025-06-02 36.25 36.34 36.22 36.29 3.5M
2025-05-30 36.43 36.43 36.10 36.23 15.8M
2025-05-29 36.50 36.52 36.40 36.47 3.4M
2025-05-28 36.62 36.65 36.36 36.48 12.4M
2025-05-27 36.72 36.75 36.58 36.61 7.1M
2025-05-23 36.69 36.71 36.55 36.68 1.9M
2025-05-22 36.74 36.76 36.62 36.65 3.6M
2025-05-21 36.78 36.81 36.73 36.77 3.4M
2025-05-20 36.72 36.84 36.66 36.83 4.3M
2025-05-19 36.60 36.72 36.60 36.70 3.1M
2025-05-16 36.63 37.23 36.57 36.67 9.0M
2025-05-15 36.53 36.62 36.50 36.60 1.7M
2025-05-14 36.59 36.59 36.51 36.53 1.5M
2025-05-13 36.50 36.61 36.48 36.59 1.7M
2025-05-12 36.53 36.58 36.43 36.55 2.0M
2025-05-09 36.50 36.57 36.48 36.51 1.2M
2025-05-08 36.48 36.55 36.47 36.52 1.4M
2025-05-07 36.53 36.53 36.47 36.49 1.4M
2025-05-06 36.52 36.53 36.45 36.50 1.2M
2025-05-05 36.45 36.57 36.37 36.54 3.5M
2025-05-02 36.35 36.50 36.33 36.50 2.5M
2025-05-01 36.26 36.41 36.25 36.41 2.2M
2025-04-30 36.20 36.30 36.15 36.25 1.7M
2025-04-29 36.20 36.28 36.19 36.26 1.4M
2025-04-28 36.24 36.25 36.18 36.25 1.8M
2025-04-25 36.15 36.24 36.11 36.23 1.4M
2025-04-24 36.12 36.25 36.10 36.21 1.5M
2025-04-23 36.10 36.21 36.08 36.15 1.4M
2025-04-22 36.07 36.18 36.03 36.12 1.5M
2025-04-21 36.01 36.10 35.98 36.05 1.7M
2025-04-17 35.98 36.13 35.95 36.11 2.0M
2025-04-16 35.83 36.12 35.80 35.95 3.2M
2025-04-15 35.93 35.93 35.80 35.83 1.8M
2025-04-14 35.97 35.97 35.82 35.87 1.4M
2025-04-11 35.97 35.97 35.79 35.88 2.3M
2025-04-10 35.80 35.96 35.62 35.94 3.2M
2025-04-09 35.50 36.20 35.44 35.81 4.4M
2025-04-08 35.75 35.91 35.52 35.54 3.2M
2025-04-07 35.53 35.91 35.32 35.51 7.3M
2025-04-04 35.75 35.91 35.63 35.64 5.6M
2025-04-03 35.91 36.04 35.86 35.94 2.3M
2025-04-02 35.88 36.05 35.81 36.05 2.3M
2025-04-01 35.82 35.91 35.82 35.88 3.0M
2025-03-31 35.89 35.94 35.85 35.86 2.6M
2025-03-28 35.91 35.93 35.84 35.89 1.9M
2025-03-27 35.85 35.96 35.85 35.91 4.4M
2025-03-26 35.75 35.92 35.74 35.83 3.8M
2025-03-25 35.75 35.84 35.71 35.75 1.9M
2025-03-24 35.81 35.84 35.75 35.76 3.0M
2025-03-21 35.93 35.99 35.60 35.79 8.6M
2025-03-20 35.78 36.00 35.78 35.95 4.1M
2025-03-19 35.85 35.85 35.75 35.77 5.4M
2025-03-18 35.79 35.87 35.75 35.77 5.0M
2025-03-17 35.85 35.92 35.75 35.76 6.9M
2025-03-14 35.85 35.96 35.80 35.84 4.1M
2025-03-13 35.84 35.91 35.83 35.84 3.3M
2025-03-12 35.91 35.95 35.62 35.85 6.1M
2025-03-11 35.98 36.00 35.89 35.91 4.6M
2025-03-10 36.02 36.10 35.87 35.87 5.1M
2025-03-07 36.05 36.16 36.00 36.05 1.8M
2025-03-06 36.00 36.06 35.95 36.00 1.7M
2025-03-05 35.91 36.06 35.91 36.03 1.8M
2025-03-04 36.00 36.05 35.90 35.90 3.4M
2025-03-03 35.99 36.06 35.95 36.00 1.9M
2025-02-28 35.84 36.03 35.80 35.99 2.3M
2025-02-27 35.95 36.03 35.75 35.76 2.5M
2025-02-26 35.83 36.05 35.82 35.93 2.1M
2025-02-25 35.80 35.90 35.76 35.86 2.0M
2025-02-24 35.80 35.82 35.73 35.76 2.7M
2025-02-21 35.71 35.82 35.70 35.78 2.2M
2025-02-20 35.74 35.79 35.70 35.78 3.6M
2025-02-19 35.79 35.79 35.69 35.70 2.1M
2025-02-18 35.73 35.77 35.73 35.74 2.2M
2025-02-14 35.74 35.80 35.72 35.73 2.3M
2025-02-13 35.81 35.81 35.71 35.74 2.3M
2025-02-12 35.72 35.79 35.67 35.72 4.0M
2025-02-11 35.78 35.82 35.75 35.77 2.0M
2025-02-10 35.83 35.86 35.77 35.81 1.6M
2025-02-07 35.83 35.83 35.75 35.79 1.1M
2025-02-06 35.80 35.85 35.77 35.80 1.4M
2025-02-05 35.85 35.85 35.78 35.79 1.6M
2025-02-04 35.76 35.84 35.76 35.83 1.4M
2025-02-03 35.75 35.85 35.63 35.76 3.1M
2025-01-31 35.83 35.86 35.75 35.76 2.1M
2025-01-30 35.86 35.91 35.78 35.80 1.6M
2025-01-29 35.84 35.85 35.79 35.80 2.3M
2025-01-28 35.80 35.86 35.76 35.76 1.6M
2025-01-27 35.83 35.88 35.75 35.76 1.9M
2025-01-24 35.85 35.89 35.76 35.80 2.7M
2025-01-23 35.80 35.80 35.74 35.79 2.0M
2025-01-22 35.75 35.81 35.74 35.75 1.9M
2025-01-21 35.65 35.76 35.65 35.74 2.8M
2025-01-17 35.63 35.69 35.55 35.64 3.4M
2025-01-16 35.53 35.65 35.50 35.50 2.4M
2025-01-15 35.76 35.79 35.50 35.51 3.3M
2025-01-14 35.46 35.59 35.37 35.53 3.7M
2025-01-13 35.10 35.37 35.05 35.33 2.4M
2025-01-10 35.15 35.26 35.09 35.10 3.7M
2025-01-08 35.15 35.31 35.13 35.31 2.6M
2025-01-07 35.10 35.17 35.10 35.17 2.8M
2025-01-06 35.05 35.26 35.01 35.10 4.8M
2025-01-03 34.92 35.06 34.84 35.06 3.5M
2025-01-02 34.85 34.85 34.71 34.83 2.0M