Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Frontier Communications Parent (FYBR) Historical Prices: Free Download & Interactive Data Table 2025

FYBR Historical Prices

Summary

Key Stock Metrics

33.72

(November 12, 2024)

52-Week Low

37.81

(September 15, 2025)

52-Week High

39.21

(September 4, 2024)

All-Time High

37.20

(September 19, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-05-04 30.00 30.30 26.51 26.95 5866803
2021-05-05 25.81 26.26 25.00 26.00 1534521
2021-05-06 25.47 26.02 25.10 25.97 698913
2021-05-07 25.41 26.40 25.05 25.91 921621
2021-05-10 25.60 26.70 25.43 26.50 1212170
2021-05-11 25.52 26.69 25.40 25.79 1908742
2021-05-12 25.39 25.79 24.95 25.23 763865
2021-05-13 24.44 25.23 23.91 25.10 546260
2021-05-14 25.00 25.25 24.63 24.75 2013406
2021-05-17 24.51 24.86 23.84 24.22 1201884
2021-05-18 23.51 24.76 23.24 24.19 1656281
2021-05-19 23.71 24.47 23.65 24.45 949955
2021-05-20 24.65 25.34 24.00 25.12 1130555
2021-05-21 25.30 25.50 25.13 25.34 721069
2021-05-24 25.35 25.50 25.21 25.46 953849
2021-05-25 25.26 25.38 24.50 25.00 366398
2021-05-26 25.01 25.07 24.37 24.57 575093
2021-05-27 24.51 24.83 24.12 24.54 421065
2021-05-28 24.50 25.09 24.20 24.98 529387
2021-06-01 24.79 25.25 24.79 25.13 972312
2021-06-02 24.95 25.29 24.90 25.13 1349095
2021-06-03 25.00 25.55 24.98 25.41 1556988
2021-06-04 25.54 26.28 25.07 25.97 3521170
2021-06-07 25.53 25.68 23.92 24.53 3229638
2021-06-08 24.70 25.62 24.50 25.50 2012590
2021-06-09 25.50 25.60 24.52 24.98 711529
2021-06-10 25.09 25.13 24.60 24.95 655759
2021-06-11 25.05 25.53 24.87 25.45 693318
2021-06-14 25.16 25.34 24.40 24.51 1088252
2021-06-15 24.61 25.05 24.48 24.99 1583193
2021-06-16 25.02 25.29 24.83 24.96 868459
2021-06-17 24.80 25.11 24.62 24.99 401661
2021-06-18 24.90 25.21 24.58 25.08 815202
2021-06-21 24.85 25.15 24.75 24.97 1610390
2021-06-22 24.81 24.93 24.60 24.75 318242
2021-06-23 24.65 24.71 24.44 24.49 378328
2021-06-24 24.41 24.59 24.04 24.56 625352
2021-06-25 24.50 25.35 24.20 24.64 1455766
2021-06-28 24.77 25.81 24.49 25.52 5280057
2021-06-29 25.50 26.46 25.22 25.81 2681927
2021-06-30 25.57 26.54 25.17 26.40 2865784
2021-07-01 26.40 27.39 26.14 26.90 2235534
2021-07-02 26.88 28.05 26.84 28.00 1348777
2021-07-06 29.01 29.99 28.83 29.48 4633678
2021-07-07 29.60 29.87 29.17 29.74 1032353
2021-07-08 28.95 30.10 28.91 29.60 1629087
2021-07-09 29.56 30.16 29.46 29.95 1588919
2021-07-12 30.00 30.59 29.60 29.98 911089
2021-07-13 30.00 30.00 29.68 29.81 1331123
2021-07-14 29.71 30.00 29.45 29.74 1242362
2021-07-15 29.60 29.85 29.00 29.53 850259
2021-07-16 29.54 29.71 29.20 29.57 710848
2021-07-19 29.54 29.72 28.10 28.27 1518716
2021-07-20 28.27 29.02 28.03 28.71 715514
2021-07-21 29.01 29.69 28.87 29.53 1621088
2021-07-22 29.45 29.89 29.32 29.38 838376
2021-07-23 29.41 29.51 28.92 29.26 898687
2021-07-26 29.40 29.40 28.98 29.03 459904
2021-07-27 29.01 29.26 28.67 28.98 434676
2021-07-28 28.92 29.36 28.75 29.24 1446362
2021-07-29 29.18 29.34 28.95 29.18 433736
2021-07-30 29.17 30.07 29.01 29.91 780753
2021-08-02 30.05 30.07 29.65 29.85 604643
2021-08-03 29.98 29.98 29.51 29.74 631558
2021-08-04 29.57 30.24 29.38 30.04 1218664
2021-08-05 29.96 31.90 29.87 31.02 2257028
2021-08-06 31.06 31.41 29.67 29.89 1049645
2021-08-09 29.84 30.13 29.44 29.78 447543
2021-08-10 29.88 30.49 28.79 30.06 1021712
2021-08-11 30.42 30.43 29.95 30.01 679262
2021-08-12 29.88 30.54 29.45 30.19 1030827
2021-08-13 30.19 30.50 29.96 30.09 1298884
2021-08-16 29.93 30.00 29.15 29.70 427443
2021-08-17 29.73 29.90 28.71 28.90 1222942
2021-08-18 28.75 29.12 27.79 28.75 1305226
2021-08-19 28.57 28.82 28.43 28.61 462740
2021-08-20 28.58 29.16 28.58 28.77 658844
2021-08-23 28.77 29.27 28.76 29.25 571874
2021-08-24 29.41 30.04 29.10 29.61 1694820
2021-08-25 29.65 30.26 29.10 29.96 594375
2021-08-26 29.96 30.08 29.66 29.75 735482
2021-08-27 29.87 30.08 29.44 29.52 415205
2021-08-30 29.54 29.92 28.78 28.83 680050
2021-08-31 28.75 29.81 28.66 29.45 559472
2021-09-01 29.59 29.70 29.16 29.19 286238
2021-09-02 29.19 29.73 29.02 29.63 529411
2021-09-03 29.55 30.40 29.51 30.17 968099
2021-09-07 30.38 33.10 30.38 31.69 6935350
2021-09-08 31.55 32.74 31.45 32.34 3447140
2021-09-09 32.53 32.77 32.12 32.46 2515073
2021-09-10 32.63 32.98 32.23 32.72 2496402
2021-09-13 32.78 33.34 31.14 33.22 3042311
2021-09-14 32.77 33.31 31.31 32.86 2718410
2021-09-15 32.86 33.13 32.14 32.35 6393047
2021-09-16 32.26 32.59 31.26 31.55 5390126
2021-09-17 31.81 32.33 30.01 30.56 18902606
2021-09-20 29.89 30.62 29.53 29.89 5236670
2021-09-21 29.95 31.05 29.82 29.92 6430444
2021-09-22 29.98 30.45 29.58 30.10 1279647
2021-09-23 29.80 30.52 29.68 29.74 1425206
2021-09-24 29.73 30.12 28.46 28.59 1660351
2021-09-27 28.59 28.97 28.10 28.78 916672
2021-09-28 28.69 28.91 28.16 28.42 1346024
2021-09-29 28.59 28.82 27.71 27.77 757429
2021-09-30 27.65 28.14 27.36 27.87 1140472
2021-10-01 27.89 28.52 27.48 28.22 1205923
2021-10-04 28.22 28.34 26.86 26.94 1470042
2021-10-05 26.88 28.37 26.79 27.43 1168041
2021-10-06 28.97 28.97 27.11 27.63 910453
2021-10-07 27.74 29.22 27.74 29.10 1843147
2021-10-08 29.15 29.16 27.83 27.85 1126081
2021-10-11 28.01 28.16 27.49 27.91 637993
2021-10-12 27.90 27.90 27.04 27.40 1071114
2021-10-13 27.15 27.42 26.95 27.40 714760
2021-10-14 27.66 27.89 27.36 27.49 693576
2021-10-15 27.90 27.91 26.85 26.94 562900
2021-10-18 26.80 27.28 26.51 27.06 354687
2021-10-19 27.32 28.06 26.79 28.06 1155731
2021-10-20 28.06 29.32 28.06 29.31 1313996
2021-10-21 29.20 30.14 28.95 29.74 1289147
2021-10-22 29.76 30.63 29.39 30.48 1298827
2021-10-25 30.32 31.09 30.19 31.09 790484
2021-10-26 31.38 32.49 31.26 31.33 1037292
2021-10-27 31.23 31.50 30.86 31.47 915659
2021-10-28 31.60 32.12 31.03 31.07 1536494
2021-10-29 30.89 31.05 30.03 30.96 841459
2021-11-01 31.00 31.53 30.63 31.10 540617
2021-11-02 31.10 31.19 30.49 30.76 575585
2021-11-03 30.65 33.08 29.32 31.96 1315143
2021-11-04 31.90 32.13 31.55 31.95 818221
2021-11-05 32.05 32.23 31.17 31.75 577245
2021-11-08 31.81 32.56 31.51 32.06 654747
2021-11-09 31.91 32.02 31.51 31.93 659159
2021-11-10 32.01 32.27 31.38 31.64 965318
2021-11-11 31.69 32.59 31.48 32.48 1706862
2021-11-12 32.44 32.88 32.24 32.40 1328153
2021-11-15 32.54 33.26 32.46 32.93 1916628
2021-11-16 33.06 33.94 32.75 33.84 1396273
2021-11-17 33.69 34.35 33.66 34.11 2017012
2021-11-18 33.97 35.00 33.72 33.83 2072300
2021-11-19 33.73 34.74 32.50 33.80 1514920
2021-11-22 34.56 34.57 33.86 33.99 1470545
2021-11-23 33.87 34.95 32.48 34.90 2182852
2021-11-24 34.89 35.09 34.54 34.88 1880088
2021-11-26 34.24 35.05 34.19 34.45 840312
2021-11-29 34.75 35.15 34.32 34.39 1090243
2021-11-30 34.15 34.54 32.89 33.41 4810858
2021-12-01 33.63 34.76 33.35 33.60 1076001
2021-12-02 33.78 34.49 33.78 34.31 1125771
2021-12-03 34.48 34.74 33.42 33.81 917848
2021-12-06 33.96 34.12 33.06 33.25 594381
2021-12-07 33.62 34.19 33.37 33.48 751030
2021-12-08 33.63 33.88 32.81 32.91 617812
2021-12-09 32.71 32.99 32.38 32.56 669731
2021-12-10 32.83 33.23 32.66 33.21 651802
2021-12-13 33.27 34.28 33.27 33.78 1192737
2021-12-14 31.01 32.35 31.00 31.18 2497474
2021-12-15 31.04 31.62 29.43 30.30 1599169
2021-12-16 30.18 30.89 28.91 29.05 1794755
2021-12-17 29.09 29.56 28.42 29.44 2004081
2021-12-20 29.43 29.50 28.68 29.04 832801
2021-12-21 29.07 29.37 28.92 29.18 1290560
2021-12-22 28.96 29.45 28.96 29.23 1033876
2021-12-23 29.23 29.52 28.79 29.36 568789
2021-12-27 29.30 29.30 28.77 29.00 585399
2021-12-28 29.00 30.43 28.88 30.32 838501
2021-12-29 30.31 30.55 29.52 29.92 552026
2021-12-30 29.83 30.19 29.51 29.91 550276
2021-12-31 29.76 29.79 29.21 29.49 768907
2022-01-03 29.38 29.90 28.96 29.19 499517
2022-01-04 29.22 29.34 28.57 28.60 571376
2022-01-05 28.60 28.83 28.19 28.31 707591
2022-01-06 28.20 31.07 28.11 30.22 1851905
2022-01-07 30.21 30.56 29.37 30.00 830486
2022-01-10 29.95 29.95 28.88 29.50 767879
2022-01-11 30.72 31.38 29.66 31.08 1978569
2022-01-12 31.08 31.86 31.08 31.17 521060
2022-01-13 31.61 31.61 30.14 30.20 406669
2022-01-14 30.09 30.33 29.73 30.19 331552
2022-01-18 30.30 30.30 29.22 29.47 702250
2022-01-19 29.27 29.77 28.72 29.08 648006
2022-01-20 29.20 29.61 28.84 28.96 535161
2022-01-21 28.89 28.95 28.12 28.21 724826
2022-01-24 28.00 28.41 27.30 28.04 835750
2022-01-25 27.71 27.94 27.10 27.14 882330
2022-01-26 26.99 27.41 26.54 26.81 804336
2022-01-27 26.85 27.16 26.03 26.16 896103
2022-01-28 26.10 26.87 25.76 26.65 882379
2022-01-31 26.59 27.22 26.12 26.66 1230737
2022-02-01 26.82 27.46 26.69 27.42 666179
2022-02-02 27.53 28.08 26.71 26.78 549362
2022-02-03 26.60 27.02 26.31 26.35 648188
2022-02-04 26.26 26.62 25.58 26.04 806932
2022-02-07 27.26 28.61 27.08 28.17 982158
2022-02-08 28.27 28.44 27.58 28.14 479676
2022-02-09 29.17 29.24 28.34 28.91 433952
2022-02-10 28.73 29.31 28.32 29.04 501468
2022-02-11 28.92 29.21 27.66 28.19 891109
2022-02-14 28.13 28.53 27.80 27.88 612563
2022-02-15 27.93 28.29 27.79 28.24 465411
2022-02-16 28.24 28.48 27.54 27.54 530680
2022-02-17 27.42 27.62 26.30 26.77 1147741
2022-02-18 26.60 26.87 25.97 26.01 1404047
2022-02-22 25.81 26.17 25.29 25.85 1332125
2022-02-23 26.06 27.43 25.66 25.75 1281680
2022-02-24 24.98 26.78 24.85 26.66 1117442
2022-02-25 26.57 27.87 26.53 27.75 2187093
2022-02-28 27.57 27.70 26.53 27.55 897029
2022-03-01 27.38 27.71 26.53 26.97 872608
2022-03-02 26.77 27.47 26.50 27.01 437751
2022-03-03 26.96 27.14 26.47 26.74 622468
2022-03-04 26.36 26.52 25.06 25.27 1052277
2022-03-07 25.21 25.39 24.54 24.73 958662
2022-03-08 24.84 25.53 24.42 24.71 659539
2022-03-09 25.53 26.36 25.01 26.25 537160
2022-03-10 25.82 26.10 25.55 25.97 548746
2022-03-11 26.12 26.23 25.10 25.13 467547
2022-03-14 25.22 25.79 24.81 25.10 539385
2022-03-15 25.71 26.68 25.65 26.52 699062
2022-03-16 26.85 27.35 26.55 27.28 699343
2022-03-17 27.16 27.54 26.78 27.35 394647
2022-03-18 27.17 28.01 25.79 27.65 1217113
2022-03-21 27.66 27.88 26.94 27.10 461485
2022-03-22 27.23 27.73 26.68 27.27 741960
2022-03-23 27.03 27.60 26.91 27.36 498550
2022-03-24 27.49 27.54 26.56 26.86 411575
2022-03-25 26.94 27.24 26.51 27.00 388555
2022-03-28 26.90 27.60 26.53 27.53 456481
2022-03-29 27.87 28.35 27.62 28.23 496655
2022-03-30 28.06 28.36 27.51 27.61 217379
2022-03-31 27.60 27.99 27.40 27.67 463079
2022-04-01 27.85 28.65 27.64 28.60 589625
2022-04-04 28.58 29.09 28.18 29.05 392033
2022-04-05 29.01 29.09 28.38 28.47 499430
2022-04-06 28.16 29.06 28.00 28.99 1664656
2022-04-07 29.17 29.38 28.58 29.00 660057
2022-04-08 28.87 29.04 28.73 28.79 490906
2022-04-11 28.52 29.16 28.37 28.95 278597
2022-04-12 29.24 29.69 28.64 28.97 880617
2022-04-13 28.91 29.34 28.89 29.13 505340
2022-04-14 29.11 29.43 28.48 28.87 580534
2022-04-18 28.69 29.17 28.04 28.48 326293
2022-04-19 28.37 29.28 28.37 29.18 748029
2022-04-20 29.19 29.49 28.72 29.09 421602
2022-04-21 29.14 29.33 28.17 28.37 451451
2022-04-22 28.27 28.29 27.25 27.45 381018
2022-04-25 27.25 27.89 26.72 27.85 572925
2022-04-26 27.97 28.38 27.24 27.38 617471
2022-04-27 27.71 28.15 27.33 27.51 705137
2022-04-28 27.67 28.42 26.97 27.65 890235
2022-04-29 27.45 27.55 26.38 26.39 719815
2022-05-02 26.30 26.71 25.20 25.54 1099096
2022-05-03 25.72 26.53 25.52 25.84 1799949
2022-05-04 25.82 26.07 25.00 25.88 1697448
2022-05-05 25.90 26.09 24.34 24.72 2114597
2022-05-06 24.97 27.24 24.75 25.16 2407182
2022-05-09 24.60 24.83 23.48 23.74 3162473
2022-05-10 23.98 24.67 22.40 22.41 2204220
2022-05-11 22.61 23.50 22.45 22.67 2212035
2022-05-12 22.47 22.62 21.93 22.21 2204496
2022-05-13 22.21 23.70 22.11 23.55 2770512
2022-05-16 23.42 23.42 22.55 22.78 1144890
2022-05-17 22.97 23.75 22.54 23.61 1493105
2022-05-18 23.42 23.65 22.43 22.49 1401853
2022-05-19 22.20 22.82 22.11 22.60 1030900
2022-05-20 22.75 22.95 22.26 22.95 1671395
2022-05-23 23.00 23.47 22.73 23.29 1662916
2022-05-24 23.08 23.13 22.50 23.05 1373360
2022-05-25 23.00 24.92 22.61 24.64 1459163
2022-05-26 25.49 25.50 24.50 25.26 1723199
2022-05-27 25.35 26.75 25.35 26.35 1627084
2022-05-31 26.19 26.45 25.82 25.93 2086454
2022-06-01 26.04 26.89 26.00 26.64 1672994
2022-06-02 26.56 27.07 26.49 26.89 1660019
2022-06-03 26.74 27.34 26.71 27.03 2200193
2022-06-06 27.44 27.87 26.50 26.82 1251939
2022-06-07 26.47 26.98 25.71 26.39 1674526
2022-06-08 26.43 26.46 25.95 26.15 684489
2022-06-09 26.13 26.17 25.12 25.15 822253
2022-06-10 24.66 24.90 24.19 24.38 1329028
2022-06-13 23.72 23.87 22.52 22.59 1134232
2022-06-14 22.67 23.06 22.07 22.49 938133
2022-06-15 22.70 23.79 22.70 23.61 1146508
2022-06-16 23.23 23.67 22.04 22.11 1322231
2022-06-17 22.23 23.06 22.11 22.84 2196007
2022-06-21 23.09 24.05 22.79 23.70 2234637
2022-06-22 23.27 24.24 23.27 23.46 1965385
2022-06-23 23.48 24.73 23.08 23.36 1775994
2022-06-24 23.50 24.59 23.47 24.12 16951333
2022-06-27 24.09 24.45 24.00 24.29 1094014
2022-06-28 24.45 24.56 23.73 23.80 1472937
2022-06-29 23.71 23.71 22.65 23.41 1181896
2022-06-30 23.15 23.60 22.67 23.54 910701
2022-07-01 23.23 25.06 23.00 25.05 1240520
2022-07-05 24.68 24.87 23.79 24.82 1146455
2022-07-06 24.96 25.13 24.41 24.46 458782
2022-07-07 24.64 24.98 24.52 24.95 3016281
2022-07-08 24.95 25.37 24.37 25.03 971396
2022-07-11 24.92 25.00 24.42 24.72 1005002
2022-07-12 24.76 25.09 24.49 24.90 1032376
2022-07-13 24.58 25.34 24.55 25.11 662684
2022-07-14 24.86 25.17 24.38 24.61 735231
2022-07-15 25.12 25.29 24.91 24.97 1205776
2022-07-18 25.20 25.75 25.20 25.55 1063887
2022-07-19 25.76 26.40 25.01 26.33 953185
2022-07-20 26.14 26.41 25.89 26.02 618051
2022-07-21 25.72 25.86 25.01 25.40 808383
2022-07-22 25.26 26.16 25.11 25.63 1212265
2022-07-25 25.55 25.55 24.75 24.87 751700
2022-07-26 24.90 25.12 24.80 25.00 1038506
2022-07-27 25.10 25.47 24.95 25.46 696775
2022-07-28 25.42 26.10 25.18 26.08 929748
2022-07-29 26.10 26.36 25.69 25.91 940129
2022-08-01 25.90 26.22 25.80 26.01 726440
2022-08-02 25.93 26.42 25.47 26.16 610150
2022-08-03 26.22 26.59 26.16 26.45 679487
2022-08-04 26.55 26.68 25.90 26.00 960874
2022-08-05 25.54 26.65 25.34 26.64 1334069
2022-08-08 26.86 27.35 26.80 26.94 1251990
2022-08-09 27.04 27.04 25.86 26.15 1598192
2022-08-10 26.53 27.18 26.33 26.99 908959
2022-08-11 27.41 27.68 26.95 26.98 1196238
2022-08-12 27.04 27.24 26.88 27.18 1439853
2022-08-15 26.96 27.44 26.81 27.41 698715
2022-08-16 27.59 28.11 27.37 27.77 910332
2022-08-17 27.37 27.37 26.31 26.32 705525
2022-08-18 26.23 26.24 25.79 26.16 461680
2022-08-19 25.93 26.16 25.77 25.99 374293
2022-08-22 25.72 26.16 25.53 25.69 623732
2022-08-23 25.73 26.41 25.73 26.28 626827
2022-08-24 26.38 27.33 26.25 27.14 863283
2022-08-25 27.37 27.37 26.89 27.10 444675
2022-08-26 27.10 27.21 26.33 26.58 454117
2022-08-29 26.38 26.73 26.26 26.35 404702
2022-08-30 26.40 26.42 25.69 25.99 753583
2022-08-31 25.99 26.16 25.58 25.76 819186
2022-09-01 26.13 26.13 25.20 26.00 1130264
2022-09-02 26.18 27.13 25.80 25.92 964032
2022-09-06 25.98 26.33 25.69 25.94 1004332
2022-09-07 26.00 26.67 25.92 26.63 675381
2022-09-08 26.59 27.22 26.35 26.99 934979
2022-09-09 26.97 27.15 26.35 26.62 647291
2022-09-12 26.60 26.76 25.86 25.93 763205
2022-09-13 25.10 25.65 25.01 25.20 1222567
2022-09-14 25.32 25.48 24.75 25.32 945250
2022-09-15 25.08 25.43 24.61 24.81 963684
2022-09-16 24.34 24.40 23.92 24.26 2047088
2022-09-19 23.85 24.52 23.85 24.35 1009885
2022-09-20 24.01 24.25 23.73 24.06 733602
2022-09-21 24.26 24.33 23.28 23.29 965348
2022-09-22 23.02 23.51 22.60 22.61 851110
2022-09-23 22.25 22.79 22.17 22.57 1107955
2022-09-26 22.41 22.60 21.06 21.31 1791480
2022-09-27 21.51 22.35 21.43 22.22 1491695
2022-09-28 23.68 24.25 23.59 24.16 8257020
2022-09-29 23.79 23.96 23.06 23.18 4798807
2022-09-30 23.07 23.82 22.89 23.43 36416956
2022-10-03 23.23 24.29 22.27 23.95 3023929
2022-10-04 24.42 25.69 24.42 25.33 2932086
2022-10-05 24.83 25.13 24.07 24.44 1829895
2022-10-06 24.37 24.74 23.88 24.09 1684186
2022-10-07 23.93 23.95 23.00 23.02 1472050
2022-10-10 23.18 23.19 22.47 22.74 1663142
2022-10-11 22.56 23.28 21.87 22.69 1432733
2022-10-12 22.80 22.90 21.99 22.00 1383583
2022-10-13 21.79 22.77 21.39 22.65 1573643
2022-10-14 23.03 23.14 22.21 22.23 860841
2022-10-17 22.92 23.31 22.69 23.05 1784766
2022-10-18 23.57 23.60 22.97 23.46 1932938
2022-10-19 23.18 23.39 22.74 23.00 1261998
2022-10-20 22.92 23.34 22.66 22.85 1167180
2022-10-21 22.70 22.86 21.90 22.02 1785275
2022-10-24 21.98 22.11 21.35 21.62 1386894
2022-10-25 21.77 22.73 21.62 22.64 1127431
2022-10-26 22.69 23.17 22.41 22.48 1238885
2022-10-27 22.74 23.18 22.41 22.50 1228554
2022-10-28 22.57 23.48 22.36 23.48 1078046
2022-10-31 23.42 23.64 23.19 23.42 1221421
2022-11-01 24.08 24.08 23.02 23.24 1461483
2022-11-02 23.17 23.47 22.54 23.01 1751794
2022-11-03 22.52 22.80 21.28 21.30 1325362
2022-11-04 21.33 21.65 20.83 21.33 1378118
2022-11-07 21.58 21.84 21.21 21.75 929369
2022-11-08 21.95 22.91 21.70 22.21 1261696
2022-11-09 21.96 22.21 21.68 22.09 717348
2022-11-10 23.10 24.09 22.55 24.00 1215189
2022-11-11 24.12 24.64 23.99 24.37 780954
2022-11-14 24.33 25.87 24.20 24.98 2197617
2022-11-15 25.39 26.30 25.39 25.67 1439608
2022-11-16 25.64 25.77 24.42 24.81 1748911
2022-11-17 24.38 24.64 23.59 24.59 1385427
2022-11-18 24.91 25.16 24.40 24.97 1015187
2022-11-21 25.01 25.13 24.20 24.29 779539
2022-11-22 24.40 25.04 24.20 24.97 837092
2022-11-23 24.83 25.23 24.34 24.99 545675
2022-11-25 24.83 25.67 24.75 25.58 279683
2022-11-28 25.15 25.42 24.84 25.15 945513
2022-11-29 25.19 25.34 24.67 24.98 622234
2022-11-30 24.81 25.85 24.76 25.77 1441369
2022-12-01 25.80 26.25 25.72 26.08 625516
2022-12-02 25.79 26.71 25.54 26.62 782497
2022-12-05 26.41 26.53 25.58 25.60 655453
2022-12-06 25.42 25.56 24.84 25.36 1115881
2022-12-07 25.23 25.63 24.62 25.23 1357845
2022-12-08 25.32 25.52 24.87 24.97 673090
2022-12-09 24.63 25.10 24.58 24.79 468130
2022-12-12 24.92 25.23 24.82 25.21 595928
2022-12-13 25.90 26.29 25.47 25.57 792176
2022-12-14 25.31 25.63 24.78 24.96 908596
2022-12-15 24.64 24.64 24.03 24.17 1124007
2022-12-16 23.94 24.35 23.69 24.15 2866957
2022-12-19 24.06 24.46 23.84 24.14 940026
2022-12-20 24.14 24.31 23.87 24.20 904383
2022-12-21 24.48 24.80 24.40 24.69 797142
2022-12-22 24.49 24.59 24.06 24.50 782312
2022-12-23 24.38 24.87 24.38 24.69 528962
2022-12-27 24.60 25.52 24.49 25.12 791661
2022-12-28 25.11 25.81 24.56 24.58 675544
2022-12-29 24.73 25.72 24.73 25.67 607563
2022-12-30 25.46 25.70 25.04 25.48 990716
2023-01-03 25.79 26.15 25.16 25.22 1000393
2023-01-04 25.61 26.14 25.52 26.01 611958
2023-01-05 26.10 26.55 25.85 26.40 603839
2023-01-06 26.76 27.05 26.62 26.82 705136
2023-01-09 27.12 27.46 26.83 27.13 842298
2023-01-10 26.85 27.61 26.85 27.60 705183
2023-01-11 27.60 28.04 27.26 27.91 1101690
2023-01-12 27.98 28.21 27.81 28.16 787696
2023-01-13 28.11 28.24 27.75 27.98 1300612
2023-01-17 27.80 28.66 27.61 28.47 884912
2023-01-18 28.42 28.64 27.95 28.33 989058
2023-01-19 28.11 28.55 27.79 28.50 923599
2023-01-20 28.58 29.09 28.22 28.76 1306911
2023-01-23 28.82 29.45 28.66 29.42 1453986
2023-01-24 29.26 29.60 28.98 29.20 1169935
2023-01-25 29.28 29.28 28.54 28.85 1267385
2023-01-26 29.12 29.26 28.72 28.96 870195
2023-01-27 28.89 29.62 28.84 29.61 776562
2023-01-30 29.40 29.52 29.02 29.27 529118
2023-01-31 29.30 29.66 29.28 29.61 1238932
2023-02-01 29.60 30.31 29.38 30.22 1087840
2023-02-02 30.55 30.83 30.27 30.54 1164380
2023-02-03 30.21 30.53 29.92 30.27 945464
2023-02-06 30.00 30.16 29.82 30.01 571129
2023-02-07 29.95 30.15 29.78 29.98 568494
2023-02-08 29.85 29.93 29.19 29.32 956962
2023-02-09 29.57 29.64 28.35 28.63 888172
2023-02-10 28.63 28.65 28.23 28.55 898175
2023-02-13 28.56 28.72 28.16 28.42 1082361
2023-02-14 28.39 28.63 28.11 28.49 818945
2023-02-15 28.26 28.91 28.17 28.68 1502736
2023-02-16 28.28 28.66 27.92 28.42 2275256
2023-02-17 28.41 28.53 27.88 27.99 1537378
2023-02-21 27.68 28.46 27.36 27.42 1023445
2023-02-22 27.54 28.07 27.45 27.81 1292519
2023-02-23 27.76 28.06 27.39 28.00 992308
2023-02-24 27.62 27.72 25.00 26.30 4328935
2023-02-27 28.17 28.28 27.42 27.61 2394413
2023-02-28 27.50 28.05 27.31 27.36 2053959
2023-03-01 27.20 27.77 27.10 27.63 1203642
2023-03-02 27.32 27.49 26.60 26.87 1750325
2023-03-03 27.09 27.51 26.95 27.45 872622
2023-03-06 27.41 27.68 27.19 27.26 1537987
2023-03-07 27.26 27.46 26.59 26.71 1068545
2023-03-08 26.76 27.16 26.49 26.73 744746
2023-03-09 26.95 26.95 25.57 25.63 1216867
2023-03-10 25.56 25.61 24.24 24.34 1773916
2023-03-13 23.81 24.00 23.14 23.73 2431743
2023-03-14 24.05 24.47 24.00 24.36 1591698
2023-03-15 23.83 24.77 23.49 23.98 1959252
2023-03-16 23.81 24.11 23.24 23.68 2571782
2023-03-17 23.49 23.93 22.85 23.05 3058570
2023-03-20 23.33 23.67 23.23 23.37 1406937
2023-03-21 23.62 23.92 23.45 23.49 761859
2023-03-22 23.43 23.65 22.92 22.96 1481810
2023-03-23 23.01 23.82 22.94 23.56 1251316
2023-03-24 23.90 23.90 22.98 23.57 1122118
2023-03-27 22.45 22.67 21.05 21.47 7840673
2023-03-28 21.29 21.36 20.30 20.53 3424070
2023-03-29 20.76 21.46 20.58 21.31 2209568
2023-03-30 21.86 22.54 21.80 21.92 1991478
2023-03-31 21.94 22.85 21.76 22.77 2453277
2023-04-03 22.76 23.16 22.13 22.29 1414357
2023-04-04 22.29 22.35 21.29 21.73 1920086
2023-04-05 21.71 21.90 21.37 21.83 1036235
2023-04-06 21.87 22.08 21.61 22.05 1024380
2023-04-10 21.86 22.22 21.86 22.22 1046423
2023-04-11 22.21 22.59 22.18 22.37 836009
2023-04-12 22.67 22.69 21.93 21.95 1410607
2023-04-13 22.03 22.61 21.99 22.39 1302392
2023-04-14 22.44 22.52 21.13 21.56 1458144
2023-04-17 21.59 21.88 21.39 21.63 887519
2023-04-18 21.63 21.70 20.93 21.15 1272877
2023-04-19 21.14 21.64 21.03 21.14 1276691
2023-04-20 20.92 21.05 20.52 20.75 1767614
2023-04-21 20.78 20.94 20.55 20.92 1069103
2023-04-24 20.85 21.60 20.85 21.57 1620439
2023-04-25 21.44 21.61 21.22 21.54 1627051
2023-04-26 21.48 21.85 21.03 21.16 978599
2023-04-27 21.37 21.92 21.37 21.89 1294487
2023-04-28 21.80 22.61 21.80 22.54 1433946
2023-05-01 22.56 23.00 22.54 22.76 1094519
2023-05-02 22.59 22.68 21.98 22.25 1023862
2023-05-03 22.43 22.66 21.96 22.01 1265853
2023-05-04 22.01 22.17 21.42 21.48 2279530
2023-05-05 19.91 20.40 18.58 19.68 7672233
2023-05-08 19.66 19.88 18.47 18.73 3345527
2023-05-09 18.62 18.83 18.04 18.37 2650041
2023-05-10 18.59 18.68 18.09 18.57 2420264
2023-05-11 18.63 19.03 18.43 18.91 1593804
2023-05-12 18.94 19.07 17.93 18.61 2293983
2023-05-15 18.61 18.87 18.31 18.45 2113289
2023-05-16 18.27 18.30 17.23 17.25 3013365
2023-05-17 17.50 17.83 17.10 17.59 3039377
2023-05-18 17.44 17.51 17.06 17.48 3594586
2023-05-19 17.57 17.57 16.60 16.80 3542316
2023-05-22 16.85 16.87 16.14 16.23 3206609
2023-05-23 16.14 16.35 15.51 16.26 5621653
2023-05-24 16.12 16.12 15.18 15.60 4785705
2023-05-25 15.39 15.66 14.97 15.35 3230391
2023-05-26 15.40 15.78 15.14 15.53 3145771
2023-05-30 15.48 16.04 15.29 15.96 3692081
2023-05-31 15.82 15.86 14.84 14.88 2938195
2023-06-01 14.84 15.00 14.50 14.80 2611861
2023-06-02 14.83 15.30 14.50 15.17 3887472
2023-06-05 15.08 15.77 15.08 15.41 2489347
2023-06-06 15.38 15.68 15.13 15.63 1735507
2023-06-07 15.82 16.75 15.63 16.65 2517626
2023-06-08 16.65 16.78 16.09 16.53 2209799
2023-06-09 16.58 16.91 16.20 16.74 2468868
2023-06-12 16.76 17.46 16.61 17.17 3141909
2023-06-13 17.29 18.80 17.19 18.49 4741721
2023-06-14 18.60 18.68 17.69 17.73 2112200
2023-06-15 17.64 17.74 17.46 17.52 1298792
2023-06-16 17.63 17.79 17.47 17.57 2096792
2023-06-20 17.46 17.46 16.88 17.27 1794245
2023-06-21 17.13 17.28 16.41 16.47 2395098
2023-06-22 16.42 16.42 15.65 15.68 2635937
2023-06-23 15.56 15.99 15.47 15.51 3956664
2023-06-26 15.51 16.27 15.51 16.21 1673724
2023-06-27 16.74 17.67 16.30 17.53 2516277
2023-06-28 17.47 17.66 17.07 17.59 2119136
2023-06-29 17.49 18.03 17.36 18.02 1622123
2023-06-30 18.19 18.98 18.01 18.64 2945265
2023-07-03 18.68 18.82 18.15 18.24 837664
2023-07-05 18.11 18.37 17.78 18.04 1295574
2023-07-06 17.79 17.91 17.10 17.70 1381435
2023-07-07 17.80 18.50 17.77 18.19 1666140
2023-07-10 18.00 18.32 17.07 17.31 2820376
2023-07-11 17.44 18.10 17.44 18.07 2898470
2023-07-12 18.35 18.50 17.38 17.41 2688374
2023-07-13 17.39 17.41 16.08 16.24 3840986
2023-07-14 15.98 16.03 13.24 14.31 9527313
2023-07-17 13.92 13.94 11.65 12.05 12063149
2023-07-18 12.36 12.85 12.05 12.10 8830016
2023-07-19 13.87 15.31 13.56 15.28 12781172
2023-07-20 15.35 16.86 15.35 16.70 9163664
2023-07-21 16.85 16.86 16.16 16.77 4108846
2023-07-24 16.85 17.58 16.78 17.18 3162441
2023-07-25 17.14 17.49 16.77 17.43 3586258
2023-07-26 17.40 17.48 16.71 16.95 2897062
2023-07-27 16.97 17.75 16.97 17.00 2592547
2023-07-28 17.21 17.69 17.04 17.21 2040030
2023-07-31 17.22 18.23 17.22 18.21 2274297
2023-08-01 18.15 18.67 17.88 18.64 2328875
2023-08-02 18.22 18.74 18.01 18.10 2790779
2023-08-03 18.03 18.18 17.25 17.80 3000943
2023-08-04 17.80 19.16 17.44 17.90 4288265
2023-08-07 17.78 17.95 17.06 17.69 2647167
2023-08-08 17.56 18.18 17.35 18.12 1936121
2023-08-09 18.15 18.35 17.74 18.15 1676916
2023-08-10 18.48 18.84 18.20 18.61 2208085
2023-08-11 18.55 18.82 18.34 18.39 1952273
2023-08-14 18.18 18.42 17.55 17.58 1952614
2023-08-15 17.25 17.28 16.18 16.53 2963081
2023-08-16 16.31 16.81 16.15 16.16 2054907
2023-08-17 16.17 16.78 16.17 16.42 2122119
2023-08-18 16.20 16.37 15.23 15.46 2949036
2023-08-21 15.47 15.74 15.35 15.41 1741992
2023-08-22 15.31 15.34 14.99 15.15 3406172
2023-08-23 15.13 15.68 14.98 15.55 1999104
2023-08-24 15.50 15.69 15.02 15.05 1299941
2023-08-25 15.25 15.75 15.23 15.24 1436842
2023-08-28 15.30 15.62 14.84 15.10 1643417
2023-08-29 15.28 16.22 15.21 16.20 2652549
2023-08-30 16.19 16.24 15.54 15.84 1402873
2023-08-31 16.01 16.31 15.85 16.02 1612921
2023-09-01 16.02 16.37 16.00 16.31 2059245
2023-09-05 15.99 16.41 15.57 15.98 2211893
2023-09-06 15.94 16.10 15.22 16.06 2919992
2023-09-07 15.89 16.05 14.85 14.94 3631252
2023-09-08 15.00 15.14 14.61 14.83 1872876
2023-09-11 14.74 14.74 14.74 14.74 100
2023-09-12 14.46 14.98 14.39 14.55 1537692
2023-09-13 14.55 14.63 14.09 14.45 2179763
2023-09-14 14.83 15.68 14.82 15.45 4112365
2023-09-15 15.27 15.27 14.55 14.58 6084063
2023-09-18 14.58 15.12 14.36 14.89 2452042
2023-09-19 14.92 15.28 14.80 15.13 2034354
2023-09-20 16.00 16.33 15.69 15.77 2531685
2023-09-21 15.51 16.10 15.37 15.90 3527746
2023-09-22 15.97 16.00 15.41 15.60 2486682
2023-09-25 15.40 15.45 15.11 15.28 1520575
2023-09-26 15.08 15.15 14.51 14.67 2486448
2023-09-27 14.67 15.30 14.66 15.20 2263157
2023-09-28 15.22 15.34 14.98 15.26 1702434
2023-09-29 15.50 15.92 15.40 15.65 2430916
2023-10-02 15.57 15.79 14.56 14.77 3529404
2023-10-03 14.50 14.69 13.72 14.20 3233406
2023-10-04 14.18 14.43 13.67 14.06 2246013
2023-10-05 14.28 15.16 14.22 15.15 2781249
2023-10-06 14.90 15.50 14.60 15.24 2562069
2023-10-09 15.20 16.03 14.97 15.95 1980012
2023-10-10 15.68 16.42 15.68 15.97 1621690
2023-10-11 15.97 16.65 15.93 16.63 2483954
2023-10-12 16.62 16.79 16.15 16.75 2454336
2023-10-13 17.09 17.45 16.38 16.61 2384186
2023-10-16 16.69 17.27 16.69 17.16 2203847
2023-10-17 16.97 18.60 16.93 17.97 9073435
2023-10-18 18.26 19.09 18.08 18.94 8045818
2023-10-19 18.90 19.04 18.43 18.78 4209772
2023-10-20 18.76 19.13 18.34 18.38 2342339
2023-10-23 18.38 18.38 16.89 16.93 3119300
2023-10-24 16.93 17.64 16.86 17.26 3273833
2023-10-25 16.98 17.07 16.30 16.41 2397021
2023-10-26 16.29 17.57 16.29 17.45 2172272
2023-10-27 17.31 17.40 16.58 16.61 2329531
2023-10-30 17.00 17.95 16.98 17.93 2437966
2023-10-31 18.07 18.55 17.85 17.92 3670583
2023-11-01 18.00 18.59 16.30 17.25 5064689
2023-11-02 17.57 19.38 17.51 19.13 3323745
2023-11-03 19.54 20.79 19.54 20.64 4011978
2023-11-06 20.51 21.11 20.12 20.31 2385716
2023-11-07 20.16 20.69 19.95 20.22 2686979
2023-11-08 20.31 20.31 19.66 19.98 1478380
2023-11-09 20.07 20.07 19.13 19.26 1465079
2023-11-10 19.26 19.91 18.43 19.39 1541800
2023-11-13 19.22 19.70 18.92 19.23 1044604
2023-11-14 20.44 21.38 20.34 20.74 2468976
2023-11-15 20.46 21.43 20.41 21.40 1741087
2023-11-16 21.35 21.38 20.53 21.00 1104162
2023-11-17 21.49 21.49 20.64 20.91 1277233
2023-11-20 20.69 21.57 20.62 21.34 986636
2023-11-21 21.31 21.31 20.86 20.90 1314371
2023-11-22 21.11 21.32 20.78 20.92 1407202
2023-11-24 20.94 21.65 20.91 21.41 557002
2023-11-27 21.43 21.43 20.89 20.90 1306490
2023-11-28 20.79 21.38 20.42 21.13 1111296
2023-11-29 21.45 21.99 21.20 21.81 1660551
2023-11-30 21.83 22.04 21.50 21.89 1551679
2023-12-01 21.99 22.43 21.48 22.35 1541092
2023-12-04 22.44 24.00 22.37 23.65 3463017
2023-12-05 23.49 23.49 22.06 22.31 2354690
2023-12-06 22.42 22.83 22.11 22.25 1058286
2023-12-07 22.15 23.12 22.15 23.09 1018062
2023-12-08 23.09 23.64 22.94 23.34 1400144
2023-12-11 23.15 23.23 22.18 22.85 1343223
2023-12-12 22.91 22.91 22.17 22.32 1121173
2023-12-13 22.33 23.77 22.12 23.56 1721490
2023-12-14 24.42 25.28 24.00 24.55 3579732
2023-12-15 24.82 25.04 24.09 24.79 3584512
2023-12-18 24.40 24.61 24.04 24.18 1511027
2023-12-19 24.35 24.57 23.39 23.56 2109499
2023-12-20 23.37 24.11 23.37 23.49 1382490
2023-12-21 23.82 24.10 23.74 24.09 1190820
2023-12-22 24.20 24.74 23.90 24.34 1243813
2023-12-26 24.46 24.96 24.37 24.77 1123387
2023-12-27 24.84 24.84 24.04 24.80 1038936
2023-12-28 24.79 25.73 24.79 25.52 1147033
2023-12-29 25.32 25.56 25.12 25.34 945264
2024-01-02 25.00 25.89 24.89 25.82 1247767
2024-01-03 25.22 25.57 24.42 24.49 2066913
2024-01-04 24.91 24.91 23.98 24.17 2190396
2024-01-05 23.93 25.19 23.87 24.67 2639573
2024-01-08 24.45 24.67 23.84 24.66 1309135
2024-01-09 24.37 24.74 23.97 24.16 1389932
2024-01-10 24.04 24.07 23.40 23.94 1578155
2024-01-11 23.81 24.02 22.33 22.40 2585841
2024-01-12 22.69 23.55 22.49 22.92 1926589
2024-01-16 22.34 22.92 22.05 22.53 1794765
2024-01-17 22.05 22.42 21.69 21.89 2353620
2024-01-18 22.03 22.09 21.72 22.07 1745423
2024-01-19 21.99 22.50 21.66 22.48 1360456
2024-01-22 22.83 24.04 22.49 23.95 2429722
2024-01-23 24.48 24.77 23.55 24.05 1343879
2024-01-24 24.45 24.45 23.59 23.77 1108682
2024-01-25 24.00 24.58 23.85 24.58 1367137
2024-01-26 24.22 25.10 24.22 24.80 1798208
2024-01-29 24.70 25.59 24.33 25.34 1437189
2024-01-30 25.14 25.64 25.14 25.39 951676
2024-01-31 25.10 25.50 24.61 24.63 991524
2024-02-01 25.24 25.24 24.27 24.69 976602
2024-02-02 24.16 24.40 23.71 24.11 1098222
2024-02-05 23.70 24.81 23.70 24.14 1671442
2024-02-06 24.03 24.31 23.95 24.14 1675828
2024-02-07 24.03 24.08 23.52 23.80 1303707
2024-02-08 23.59 23.59 22.85 22.89 1460956
2024-02-09 22.71 23.47 22.52 22.58 2820972
2024-02-12 22.68 23.30 22.65 23.23 1876537
2024-02-13 22.25 22.95 22.04 22.24 1974264
2024-02-14 22.54 22.67 22.18 22.21 1108016
2024-02-15 22.39 22.83 22.32 22.66 1018550
2024-02-16 22.28 22.55 21.91 22.19 1174492
2024-02-20 21.98 22.38 21.51 21.59 1719109
2024-02-21 21.59 21.66 21.32 21.58 1098325
2024-02-22 21.63 22.01 21.33 21.63 2549962
2024-02-23 22.74 22.74 20.51 22.13 5878302
2024-02-26 22.41 24.92 22.39 24.24 5773978
2024-02-27 24.53 24.78 23.51 23.94 1632258
2024-02-28 23.81 24.29 23.50 23.81 1337707
2024-02-29 23.96 24.03 23.56 23.68 1457126
2024-03-01 23.73 24.38 23.43 23.82 1366455
2024-03-04 23.76 23.79 23.17 23.50 1443089
2024-03-05 23.42 23.83 23.27 23.62 1547670
2024-03-06 23.84 24.01 23.48 23.97 1171506
2024-03-07 24.11 24.55 23.88 23.99 1654914
2024-03-08 24.10 24.98 24.10 24.58 1539692
2024-03-11 24.51 25.39 24.38 25.01 1652822
2024-03-12 25.26 25.28 24.38 24.56 1379896
2024-03-13 24.58 24.96 24.22 24.31 1125530
2024-03-14 24.21 24.27 23.40 23.53 1735963
2024-03-15 23.34 24.20 23.34 23.80 3380834
2024-03-18 23.89 24.44 23.56 23.58 1158176
2024-03-19 23.49 23.97 23.28 23.66 2671103
2024-03-20 23.65 23.76 22.55 23.51 2329933
2024-03-21 23.67 24.32 23.50 23.99 1270753
2024-03-22 24.00 24.10 23.08 23.36 2248263
2024-03-25 23.46 23.76 23.45 23.75 607009
2024-03-26 23.82 24.02 23.70 23.74 745435
2024-03-27 23.97 24.66 23.77 24.64 1088669
2024-03-28 24.61 24.82 24.25 24.50 959736
2024-04-01 24.59 24.59 23.83 23.93 1289741
2024-04-02 23.67 23.89 23.16 23.17 1343754
2024-04-03 23.11 24.29 23.06 24.22 1140294
2024-04-04 24.43 24.80 23.15 23.30 1671741
2024-04-05 23.09 23.49 22.62 22.74 1381878
2024-04-08 23.11 23.47 22.72 23.13 978609
2024-04-09 23.78 24.26 23.23 24.11 1207715
2024-04-10 23.50 23.52 22.71 23.51 2085649
2024-04-11 23.76 24.42 23.16 24.40 917320
2024-04-12 24.30 24.30 23.82 23.87 909850
2024-04-15 24.92 24.93 23.52 23.71 1978926
2024-04-16 23.67 24.06 23.03 23.68 1606565
2024-04-17 23.76 24.04 22.19 22.75 2092787
2024-04-18 22.75 23.47 22.54 22.57 1498799
2024-04-19 22.79 22.79 21.55 21.70 2557642
2024-04-22 21.84 22.11 21.31 21.80 1304064
2024-04-23 21.88 23.08 21.84 22.87 1463180
2024-04-24 22.78 22.93 21.86 22.86 1171289
2024-04-25 22.24 22.79 21.85 22.62 1248282
2024-04-26 22.54 23.31 22.25 22.93 893823
2024-04-29 23.08 23.65 23.08 23.60 983072
2024-04-30 23.22 23.76 23.11 23.14 1068618
2024-05-01 23.00 23.98 22.80 23.34 1494209
2024-05-02 23.70 24.00 23.24 24.00 1547692
2024-05-03 25.00 27.41 24.91 25.62 3240983
2024-05-06 25.57 26.77 25.56 26.29 2269547
2024-05-07 26.38 26.42 25.76 25.82 1807642
2024-05-08 25.55 26.03 25.28 25.36 1130115
2024-05-09 25.35 26.01 25.12 25.80 906892
2024-05-10 25.80 26.16 25.50 26.00 798111
2024-05-13 26.20 26.50 25.95 26.07 1096361
2024-05-14 26.42 26.56 25.96 26.14 1263048
2024-05-15 26.63 27.03 26.20 26.72 2393564
2024-05-16 26.60 26.82 26.14 26.74 1254268
2024-05-17 26.59 27.04 26.36 26.87 1309287
2024-05-20 26.98 27.27 26.45 27.05 1514659
2024-05-21 26.87 27.00 26.23 26.59 1255168
2024-05-22 26.52 26.86 26.03 26.53 944762
2024-05-23 26.58 26.58 25.75 26.07 1066783
2024-05-24 26.10 26.23 25.51 25.58 938781
2024-05-28 25.86 26.09 25.39 25.51 890664
2024-05-29 25.18 25.77 25.11 25.70 1231237
2024-05-30 25.96 26.74 25.85 26.72 878791
2024-05-31 26.90 27.16 26.61 26.66 1806864
2024-06-03 26.69 27.00 26.06 26.39 1145399
2024-06-04 26.18 26.25 25.92 25.99 870889
2024-06-05 26.08 26.69 25.96 26.41 820835
2024-06-06 26.25 26.42 25.95 26.18 579649
2024-06-07 25.81 26.26 25.68 26.09 1089289
2024-06-10 25.64 25.94 25.11 25.65 1141561
2024-06-11 25.46 25.47 25.14 25.29 973357
2024-06-12 25.87 26.47 25.53 25.62 1179455
2024-06-13 25.51 25.64 25.23 25.41 741247
2024-06-14 25.02 25.18 24.68 25.05 1093835
2024-06-17 25.05 25.11 24.57 24.71 893587
2024-06-18 24.71 25.30 24.71 25.13 1181990
2024-06-20 25.13 25.61 24.78 24.91 1568707
2024-06-21 25.06 25.60 24.85 25.36 1979624
2024-06-24 25.36 25.65 24.89 25.03 1178837
2024-06-25 25.03 25.30 24.67 25.22 966998
2024-06-26 25.13 25.57 24.98 25.47 962061
2024-06-27 25.43 25.97 25.11 25.79 1279583
2024-06-28 25.81 26.25 25.61 26.18 2074483
2024-07-01 26.13 26.37 25.78 26.06 1048866
2024-07-02 26.15 26.24 25.83 26.07 1189091
2024-07-03 26.12 26.84 26.00 26.12 967112
2024-07-05 25.99 26.16 25.58 25.79 2476897
2024-07-08 26.01 26.14 25.40 25.61 1342797
2024-07-09 25.61 25.80 25.30 25.53 1062546
2024-07-10 25.59 25.88 25.37 25.64 913892
2024-07-11 26.00 26.81 25.70 26.74 1217191
2024-07-12 26.84 27.41 26.62 27.28 1296868
2024-07-15 27.38 28.16 27.37 28.02 2589720
2024-07-16 28.25 28.44 27.85 28.08 1470170
2024-07-17 27.76 28.07 27.42 27.59 1034427
2024-07-18 27.97 28.10 27.41 27.48 1095169
2024-07-19 27.23 27.36 26.64 26.73 1118068
2024-07-22 26.75 26.89 26.15 26.87 1044103
2024-07-23 26.83 27.30 26.60 27.15 912828
2024-07-24 27.12 27.93 27.00 27.45 2323389
2024-07-25 27.33 27.97 27.13 27.36 1799577
2024-07-26 27.81 28.11 27.68 28.01 1209548
2024-07-29 27.90 29.20 27.88 28.87 2369070
2024-07-30 29.05 29.08 28.35 28.61 1829149
2024-07-31 28.79 29.47 28.15 29.30 1798241
2024-08-01 29.34 29.43 28.49 28.87 2276449
2024-08-02 27.72 28.13 26.39 26.60 3493073
2024-08-05 25.65 26.17 24.43 26.03 3078985
2024-08-06 26.08 28.25 25.99 27.68 3574408
2024-08-07 28.12 28.38 27.40 27.43 2197843
2024-08-08 27.71 28.04 27.40 27.94 4584900
2024-08-09 28.00 28.06 27.45 28.03 2088162
2024-08-12 28.18 28.24 27.19 27.76 956913
2024-08-13 27.79 27.92 27.48 27.68 1775361
2024-08-14 27.75 28.00 27.60 27.80 1022408
2024-08-15 28.01 28.50 27.88 28.20 2680733
2024-08-16 28.08 28.64 28.08 28.38 1213835
2024-08-19 28.41 29.30 28.41 29.15 1623133
2024-08-20 29.16 29.37 28.86 29.18 1074718
2024-08-21 29.19 29.19 28.09 28.67 1096552
2024-08-22 28.77 28.77 27.67 27.72 821432
2024-08-23 27.98 29.03 27.88 28.62 1664900
2024-08-26 28.91 29.83 28.71 29.46 2205324
2024-08-27 29.25 29.61 28.93 28.95 980745
2024-08-28 28.75 28.91 28.23 28.44 761416
2024-08-29 28.45 28.86 28.29 28.51 1042810
2024-08-30 28.62 28.91 28.03 28.80 1316497
2024-09-03 28.54 29.00 27.95 28.04 1299119
2024-09-04 28.07 39.21 28.07 38.68 14982442
2024-09-05 35.00 35.53 34.96 35.00 34952221
2024-09-06 35.07 35.79 35.01 35.53 12498337
2024-09-09 35.63 35.86 35.31 35.77 3476755
2024-09-10 35.71 35.73 35.29 35.57 4377119
2024-09-11 35.55 36.04 35.51 36.03 4752559
2024-09-12 35.95 35.97 35.53 35.59 4435507
2024-09-13 35.62 36.50 35.62 36.44 3728992
2024-09-16 36.49 36.58 35.93 35.95 4548357
2024-09-17 35.96 36.20 35.49 35.65 2566895
2024-09-18 35.72 35.90 35.34 35.35 3280958
2024-09-19 35.73 35.83 35.16 35.39 7991092
2024-09-20 35.35 35.75 35.31 35.65 3500871
2024-09-23 35.73 35.84 35.47 35.73 3073025
2024-09-24 35.78 35.78 35.45 35.48 1500762
2024-09-25 35.65 35.65 35.31 35.52 2358975
2024-09-26 35.59 35.75 35.51 35.72 1468916
2024-09-27 35.72 35.85 35.71 35.71 2107540
2024-09-30 35.70 35.86 35.15 35.53 2562450
2024-10-01 35.53 35.58 35.30 35.38 2545551
2024-10-02 35.34 35.49 35.31 35.45 2236997
2024-10-03 35.40 35.50 35.36 35.42 2594875
2024-10-04 35.54 35.64 35.31 35.36 1351152
2024-10-07 35.35 35.47 35.30 35.32 1733533
2024-10-08 35.32 35.50 35.30 35.35 4034857
2024-10-09 35.37 35.45 35.26 35.26 1013755
2024-10-10 35.30 35.39 35.20 35.25 1426357
2024-10-11 35.30 35.40 35.19 35.25 947292
2024-10-14 35.25 35.37 35.23 35.25 1261446
2024-10-15 35.63 36.00 35.62 35.71 8826035
2024-10-16 35.71 36.10 35.70 35.96 3687467
2024-10-17 35.90 35.99 35.75 35.85 1815077
2024-10-18 35.81 35.91 35.68 35.70 2268568
2024-10-21 35.70 35.88 35.67 35.71 3390447
2024-10-22 35.76 35.80 35.31 35.55 3980970
2024-10-23 35.68 36.00 35.68 35.82 4493447
2024-10-24 35.88 36.20 35.78 36.15 3037251
2024-10-25 36.01 36.34 35.99 36.01 3276539
2024-10-28 35.86 35.93 35.63 35.83 2376237
2024-10-29 35.80 36.01 35.74 35.89 2375606
2024-10-30 35.89 35.98 35.77 35.93 1004859
2024-10-31 35.98 36.04 35.73 35.73 1559878
2024-11-01 35.85 36.19 35.55 36.14 3245121
2024-11-04 36.19 36.25 35.13 35.41 6337074
2024-11-05 35.39 35.47 34.93 34.95 3104257
2024-11-06 35.13 35.34 34.84 35.07 4466059
2024-11-07 35.07 35.10 34.76 34.83 2252408
2024-11-08 34.44 34.62 34.13 34.50 3812393
2024-11-11 34.70 34.70 34.18 34.39 2198315
2024-11-12 34.28 34.32 33.72 34.15 5112735
2024-11-13 34.24 35.25 34.08 34.67 15054777
2024-11-14 34.70 34.90 34.65 34.75 5733229
2024-11-15 34.71 34.90 34.71 34.86 4188185
2024-11-18 34.83 34.94 34.81 34.93 2212599
2024-11-19 34.83 34.91 34.74 34.75 1638173
2024-11-20 34.65 34.77 34.61 34.70 2306313
2024-11-21 34.72 34.88 34.65 34.80 2453257
2024-11-22 34.85 34.90 34.72 34.87 2741849
2024-11-25 34.89 34.92 34.83 34.88 3484743
2024-11-26 34.87 34.96 34.81 34.84 1111571
2024-11-27 34.82 34.88 34.75 34.78 995629
2024-11-29 34.82 34.87 34.76 34.81 1002354
2024-12-02 34.72 34.81 34.67 34.72 2543790
2024-12-03 34.77 34.80 34.43 34.47 4416922
2024-12-04 34.46 34.56 34.40 34.49 1904305
2024-12-05 34.49 34.62 34.39 34.52 2911404
2024-12-06 34.46 34.71 34.46 34.64 1676668
2024-12-09 34.55 34.70 34.55 34.59 2730931
2024-12-10 34.59 34.70 34.52 34.63 2988905
2024-12-11 34.59 34.70 34.52 34.64 4086005
2024-12-12 34.73 34.75 34.59 34.66 1527756
2024-12-13 34.70 34.76 34.63 34.65 4246617
2024-12-16 34.64 34.82 34.60 34.76 4461768
2024-12-17 34.75 34.86 34.75 34.83 3607450
2024-12-18 34.85 34.90 34.66 34.66 4701260
2024-12-19 34.70 34.81 34.70 34.75 2303766
2024-12-20 34.70 34.81 34.60 34.65 4335266
2024-12-23 34.68 34.78 34.65 34.78 1580483
2024-12-24 34.78 34.80 34.75 34.77 1102571
2024-12-26 34.76 34.88 34.76 34.85 1381945
2024-12-27 34.78 34.86 34.61 34.64 2535373
2024-12-30 34.65 34.75 34.61 34.70 1721025
2024-12-31 34.75 34.81 34.70 34.70 1533757
2025-01-02 34.85 34.85 34.71 34.83 1950549
2025-01-03 34.92 35.06 34.84 35.06 3461189
2025-01-06 35.05 35.26 35.01 35.10 4804103
2025-01-07 35.10 35.17 35.10 35.17 2833691
2025-01-08 35.15 35.31 35.13 35.31 2590344
2025-01-10 35.15 35.26 35.09 35.10 3733267
2025-01-13 35.10 35.37 35.05 35.33 2446873
2025-01-14 35.46 35.59 35.37 35.53 3654968
2025-01-15 35.76 35.79 35.50 35.51 3291869
2025-01-16 35.53 35.65 35.50 35.50 2405686
2025-01-17 35.63 35.69 35.55 35.64 3371813
2025-01-21 35.65 35.76 35.65 35.74 2760883
2025-01-22 35.75 35.81 35.74 35.75 1865877
2025-01-23 35.80 35.80 35.74 35.79 1950477
2025-01-24 35.85 35.89 35.76 35.80 2698305
2025-01-27 35.83 35.88 35.75 35.76 1879428
2025-01-28 35.80 35.86 35.76 35.76 1640925
2025-01-29 35.84 35.85 35.79 35.80 2266828
2025-01-30 35.86 35.91 35.78 35.80 1555903
2025-01-31 35.83 35.86 35.75 35.76 2109784
2025-02-03 35.75 35.85 35.63 35.76 3116568
2025-02-04 35.76 35.84 35.76 35.83 1444078
2025-02-05 35.85 35.85 35.78 35.79 1602783
2025-02-06 35.80 35.85 35.77 35.80 1365348
2025-02-07 35.83 35.83 35.75 35.79 1068417
2025-02-10 35.83 35.86 35.77 35.81 1603513
2025-02-11 35.78 35.82 35.75 35.77 2008486
2025-02-12 35.72 35.79 35.67 35.72 3971203
2025-02-13 35.81 35.81 35.71 35.74 2327154
2025-02-14 35.74 35.80 35.72 35.73 2309924
2025-02-18 35.73 35.77 35.73 35.74 2221345
2025-02-19 35.79 35.79 35.69 35.70 2070431
2025-02-20 35.74 35.79 35.70 35.78 3552780
2025-02-21 35.71 35.82 35.70 35.78 2172263
2025-02-24 35.80 35.82 35.73 35.76 2708607
2025-02-25 35.80 35.90 35.76 35.86 2041859
2025-02-26 35.83 36.05 35.82 35.93 2133939
2025-02-27 35.95 36.03 35.75 35.76 2548856
2025-02-28 35.84 36.03 35.80 35.99 2317971
2025-03-03 35.99 36.06 35.95 36.00 1877302
2025-03-04 36.00 36.05 35.90 35.90 3448453
2025-03-05 35.91 36.06 35.91 36.03 1777750
2025-03-06 36.00 36.06 35.95 36.00 1700389
2025-03-07 36.05 36.16 36.00 36.05 1791572
2025-03-10 36.02 36.10 35.87 35.87 5114885
2025-03-11 35.98 36.00 35.89 35.91 4639330
2025-03-12 35.91 35.95 35.62 35.85 6127926
2025-03-13 35.84 35.91 35.83 35.84 3263932
2025-03-14 35.85 35.96 35.80 35.84 4053673
2025-03-17 35.85 35.92 35.75 35.76 6871603
2025-03-18 35.79 35.87 35.75 35.77 5003447
2025-03-19 35.85 35.85 35.75 35.77 5370100
2025-03-20 35.78 36.00 35.78 35.95 4058851
2025-03-21 35.93 35.99 35.60 35.79 8585983
2025-03-24 35.81 35.84 35.75 35.76 2991368
2025-03-25 35.75 35.84 35.71 35.75 1914545
2025-03-26 35.75 35.92 35.74 35.83 3765286
2025-03-27 35.85 35.96 35.85 35.91 4419076
2025-03-28 35.91 35.93 35.84 35.89 1854323
2025-03-31 35.89 35.94 35.85 35.86 2576440
2025-04-01 35.82 35.91 35.82 35.88 2980389
2025-04-02 35.88 36.05 35.81 36.05 2251951
2025-04-03 35.91 36.04 35.86 35.94 2280844
2025-04-04 35.75 35.91 35.63 35.64 5565797
2025-04-07 35.53 35.91 35.32 35.51 7294379
2025-04-08 35.75 35.91 35.52 35.54 3248994
2025-04-09 35.50 36.20 35.44 35.81 4438306
2025-04-10 35.80 35.96 35.62 35.94 3171631
2025-04-11 35.97 35.97 35.79 35.88 2329683
2025-04-14 35.97 35.97 35.82 35.87 1407085
2025-04-15 35.93 35.93 35.80 35.83 1797676
2025-04-16 35.83 36.12 35.80 35.95 3158744
2025-04-17 35.98 36.13 35.95 36.11 1969604
2025-04-21 36.01 36.10 35.98 36.05 1742453
2025-04-22 36.07 36.18 36.03 36.12 1496770
2025-04-23 36.10 36.21 36.08 36.15 1410997
2025-04-24 36.12 36.25 36.10 36.21 1469679
2025-04-25 36.15 36.24 36.11 36.23 1435218
2025-04-28 36.24 36.25 36.18 36.25 1836759
2025-04-29 36.20 36.28 36.19 36.26 1368331
2025-04-30 36.20 36.30 36.15 36.25 1745083
2025-05-01 36.26 36.41 36.25 36.41 2190973
2025-05-02 36.35 36.50 36.33 36.50 2456264
2025-05-05 36.45 36.57 36.37 36.54 3485316
2025-05-06 36.52 36.53 36.45 36.50 1199895
2025-05-07 36.53 36.53 36.47 36.49 1392823
2025-05-08 36.48 36.55 36.47 36.52 1439086
2025-05-09 36.50 36.57 36.48 36.51 1242750
2025-05-12 36.53 36.58 36.43 36.55 2021569
2025-05-13 36.50 36.61 36.48 36.59 1724823
2025-05-14 36.59 36.59 36.51 36.53 1486774
2025-05-15 36.53 36.62 36.50 36.60 1651019
2025-05-16 36.63 37.23 36.57 36.67 9022986
2025-05-19 36.60 36.72 36.60 36.70 3147453
2025-05-20 36.72 36.84 36.66 36.83 4289364
2025-05-21 36.78 36.81 36.73 36.77 3420464
2025-05-22 36.74 36.76 36.62 36.65 3553872
2025-05-23 36.69 36.71 36.55 36.68 1901102
2025-05-27 36.72 36.75 36.58 36.61 7129642
2025-05-28 36.62 36.65 36.36 36.48 12362871
2025-05-29 36.50 36.52 36.40 36.47 3373361
2025-05-30 36.43 36.43 36.10 36.23 15819689
2025-06-02 36.25 36.34 36.22 36.29 3515104
2025-06-03 36.30 36.45 36.25 36.40 4095218
2025-06-04 36.34 36.44 36.29 36.36 2738130
2025-06-05 36.40 36.40 36.29 36.31 2634627
2025-06-06 36.35 36.35 36.23 36.25 2602990
2025-06-09 36.29 36.35 36.24 36.27 2709649
2025-06-10 36.29 36.31 36.20 36.23 2608419
2025-06-11 36.25 36.27 36.10 36.15 3302733
2025-06-12 36.16 36.24 36.14 36.23 1963108
2025-06-13 36.15 36.24 36.04 36.10 2664597
2025-06-16 36.20 36.30 36.14 36.23 2361785
2025-06-17 36.19 36.25 36.14 36.21 2186201
2025-06-18 36.20 36.29 36.19 36.20 1815787
2025-06-20 36.30 36.30 36.17 36.18 2704493
2025-06-23 36.24 36.30 36.19 36.20 1627147
2025-06-24 36.26 36.38 36.17 36.36 1956405
2025-06-25 36.25 36.35 36.25 36.33 1072084
2025-06-26 36.35 36.38 36.30 36.32 1345998
2025-06-27 36.34 36.36 36.25 36.30 3281779
2025-06-30 36.30 36.47 36.28 36.40 3356500
2025-07-01 36.43 36.51 36.40 36.44 3108911
2025-07-02 36.41 36.56 36.41 36.50 2242625
2025-07-03 36.55 36.62 36.45 36.50 768361
2025-07-07 36.50 36.54 36.45 36.48 2148851
2025-07-08 36.48 36.60 36.47 36.57 2326033
2025-07-09 36.59 36.65 36.56 36.57 2277763
2025-07-10 36.57 36.70 36.57 36.67 1426669
2025-07-11 36.73 36.79 36.65 36.78 2238769
2025-07-14 36.74 36.83 36.67 36.75 1193698
2025-07-15 36.74 36.80 36.71 36.75 2091948
2025-07-16 36.77 36.83 36.73 36.81 1656593
2025-07-17 36.77 36.92 36.77 36.88 3224536
2025-07-18 36.90 36.97 36.90 36.95 2583698
2025-07-21 36.91 37.03 36.91 36.99 4082657
2025-07-22 36.95 37.08 36.91 36.95 1982545
2025-07-23 36.95 36.96 36.91 36.95 1077740
2025-07-24 36.90 36.94 36.54 36.73 7883787
2025-07-25 36.72 36.76 36.64 36.67 2040132
2025-07-28 36.73 36.73 36.56 36.60 2551148
2025-07-29 36.61 36.64 36.48 36.50 3194001
2025-07-30 36.41 36.66 36.39 36.60 4636622
2025-07-31 36.57 36.89 36.55 36.74 3118395
2025-08-01 36.64 36.72 36.55 36.60 2290406
2025-08-04 36.66 36.70 36.55 36.57 1814661
2025-08-05 36.56 36.67 36.53 36.59 2561023
2025-08-06 36.59 36.69 36.54 36.69 1584669
2025-08-07 36.72 36.73 36.56 36.67 1672299
2025-08-08 36.67 36.71 36.55 36.58 1710610
2025-08-11 36.55 36.66 36.55 36.63 2415769
2025-08-12 36.63 37.04 36.60 36.98 6878368
2025-08-13 37.00 37.11 36.91 37.08 3948830
2025-08-14 37.05 37.10 36.95 37.08 2991141
2025-08-15 37.10 37.17 37.05 37.11 3101438
2025-08-18 37.10 37.15 37.07 37.13 2570490
2025-08-19 37.12 37.16 37.07 37.09 2156679
2025-08-20 37.13 37.13 36.91 36.95 3436354
2025-08-21 36.92 37.01 36.85 36.89 2288296
2025-08-22 36.86 36.95 36.86 36.94 2003399
2025-08-25 36.90 36.97 36.89 36.91 745077
2025-08-26 36.97 36.99 36.91 36.92 1629630
2025-08-27 36.90 37.15 36.89 37.04 1962479
2025-08-28 37.07 37.16 37.01 37.13 4121063
2025-08-29 37.11 37.16 37.05 37.08 2604098
2025-09-02 37.10 37.12 37.06 37.08 3336349
2025-09-03 37.14 37.14 37.04 37.07 3024018
2025-09-04 37.10 37.17 37.08 37.13 6443108
2025-09-05 37.19 37.26 37.08 37.26 5829823
2025-09-08 37.27 37.35 37.21 37.30 4015705
2025-09-09 37.34 37.39 37.25 37.32 5508956
2025-09-10 37.30 37.36 37.26 37.35 4116011
2025-09-11 37.35 37.50 37.35 37.49 4771204
2025-09-12 37.39 37.56 37.39 37.53 2827463
2025-09-15 37.73 37.81 37.40 37.42 2966835
2025-09-16 37.40 37.49 37.32 37.41 3032861
2025-09-17 37.43 37.49 37.36 37.39 2237696
2025-09-18 37.37 37.47 37.30 37.33 3443280
2025-09-19 37.33 37.35 37.13 37.20 9285197

Explore More About FYBR

Coins representing dividend payouts and trends

FYBR Dividend History

Discover Frontier Communications Parent's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FYBR Stock Split History

Discover Frontier Communications Parent's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FYBR Historical Prices

Explore Frontier Communications Parent's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.