U.S. markets open in 3 hours 10 minutes

Frontier Communications Parent, Inc. (FYBR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.53-0.06 (-0.23%)
Al cierre: 04:00PM EDT
26.53 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 202426.5226.8526.0326.5326.53944,800
21 may 202426.8727.0026.2326.5926.591,255,200
20 may 202426.9827.2726.4427.0527.051,514,700
17 may 202426.5927.0426.3626.8726.871,309,300
16 may 202426.6026.8226.1426.7426.741,254,200
15 may 202426.6327.0326.2026.7226.722,393,600
14 may 202426.4226.5625.9626.1426.141,263,000
13 may 202426.2026.5025.9526.0726.071,096,400
10 may 202425.8026.1625.5026.0026.00798,000
09 may 202425.3526.0125.1225.8025.80906,900
08 may 202425.5526.0325.2825.3625.361,130,100
07 may 202426.3826.4225.7625.8225.821,807,600
06 may 202425.5726.7725.5626.2926.292,269,500
03 may 202425.0027.4124.9125.6225.623,241,000
02 may 202423.7024.0023.2424.0024.001,547,600
01 may 202423.0023.9822.8023.3423.341,494,200
30 abr 202423.2223.7623.1123.1423.141,068,600
29 abr 202423.0823.6523.0823.6023.60983,100
26 abr 202422.5423.3122.2522.9322.93893,800
25 abr 202422.2422.7921.8522.6222.621,248,300
24 abr 202422.7822.9221.8522.8622.861,171,300
23 abr 202421.8823.0821.8422.8722.871,463,200
22 abr 202421.8422.1121.3121.8021.801,304,000
19 abr 202422.7922.7921.5521.7021.702,557,600
18 abr 202422.7523.4722.5422.5722.571,498,800
17 abr 202423.7624.0422.1922.7522.752,092,800
16 abr 202423.6724.0623.0323.6823.681,606,600
15 abr 202424.9224.9323.5223.7123.711,978,900
12 abr 202424.3024.3023.8223.8723.87909,800
11 abr 202423.7624.4223.1624.4024.40917,300
10 abr 202423.5023.5222.7123.5123.512,085,600
09 abr 202423.7824.2623.2324.1124.111,207,700
08 abr 202423.1123.4722.7223.1323.13978,600
05 abr 202423.0923.4922.6222.7422.741,381,900
04 abr 202424.4324.8023.1523.3023.301,671,700
03 abr 202423.1124.2923.0624.2224.221,140,300
02 abr 202423.6723.8923.1623.1723.171,343,800
01 abr 202424.5924.5923.8323.9323.931,289,700
28 mar 202424.6124.8224.2524.5024.50959,700
27 mar 202423.9724.6623.7724.6424.641,088,700
26 mar 202423.8224.0223.7023.7423.74745,400
25 mar 202423.4623.7623.4523.7523.75607,000
22 mar 202424.0024.1023.0823.3623.362,248,300
21 mar 202423.6724.3223.5023.9923.991,270,700
20 mar 202423.6523.7622.5523.5123.512,329,900
19 mar 202423.4923.9723.2823.6623.662,671,100
18 mar 202423.8924.4423.5623.5823.581,158,200
15 mar 202423.3424.2023.3423.8023.803,380,800
14 mar 202424.2124.2723.4023.5323.531,736,000
13 mar 202424.5824.9624.2224.3124.311,125,500
12 mar 202425.2625.2724.3824.5624.561,379,900
11 mar 202424.5125.3924.3825.0125.011,652,800
08 mar 202424.1024.9824.1024.5824.581,539,700
07 mar 202424.1124.5523.8823.9923.991,654,900
06 mar 202423.8424.0123.4823.9723.971,171,500
05 mar 202423.4223.8323.2723.6223.621,547,600
04 mar 202423.7623.7823.1723.5023.501,443,100
01 mar 202423.7324.3823.4323.8223.821,366,500
29 feb 202423.9624.0223.5623.6823.681,457,100
28 feb 202423.8124.2923.5023.8123.811,337,700
27 feb 202424.5324.7823.5123.9423.941,632,300
26 feb 202422.4124.9222.3924.2424.245,774,000
23 feb 202422.7422.7420.5122.1322.135,878,200
22 feb 202421.6322.0121.3321.6321.632,549,900
21 feb 202421.5921.6621.3221.5821.581,098,300
20 feb 202421.9822.3821.5121.5921.591,719,100
16 feb 202422.2822.5521.9122.1922.191,174,500
15 feb 202422.3922.8322.3222.6622.661,018,600
14 feb 202422.5422.6722.1822.2122.211,108,000
13 feb 202422.2522.9522.0322.2422.241,974,300
12 feb 202422.6823.3022.6523.2323.231,876,500
09 feb 202422.7123.4722.5222.5822.582,821,000
08 feb 202423.5923.5922.8422.8922.891,461,000
07 feb 202424.0324.0823.5123.8023.801,303,600
06 feb 202424.0324.3123.9524.1424.141,675,800
05 feb 202423.7024.8123.7024.1424.141,671,400
02 feb 202424.1624.4023.7024.1124.111,098,200
01 feb 202425.2425.2424.2724.6924.69976,600
31 ene 202425.1025.5024.6124.6324.63991,500
30 ene 202425.1425.6425.1425.3925.39951,700
29 ene 202424.7025.5824.3325.3425.341,437,200
26 ene 202424.2225.1024.2224.8024.801,798,200
25 ene 202424.0024.5823.8424.5824.581,367,100
24 ene 202424.4524.4523.5823.7723.771,108,700
23 ene 202424.4824.7723.5524.0524.051,343,900
22 ene 202422.8324.0422.4923.9523.952,429,700
19 ene 202421.9922.5021.6622.4822.481,360,500
18 ene 202422.0322.0921.7222.0722.071,745,400
17 ene 202422.0522.4221.6821.8921.892,353,600
16 ene 202422.3422.9222.0522.5322.531,794,700
12 ene 202422.6923.5522.4922.9222.921,926,600
11 ene 202423.8124.0222.3322.4022.402,585,800
10 ene 202424.0424.0723.4023.9423.941,578,200
09 ene 202424.3724.7423.9724.1624.161,389,900
08 ene 202424.4524.6723.8324.6624.661,309,100
05 ene 202423.9325.1923.8724.6724.672,639,100
04 ene 202424.9124.9123.9824.1724.172,190,400
03 ene 202425.2225.5724.4224.4924.492,066,900
02 ene 202425.0025.8924.8925.8225.821,247,800
29 dic 202325.3225.5625.1225.3425.34945,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...