Frontier Communications Parent, Inc. (FYBR)
NASDAQ: FYBR · Real-Time Price · USD
37.53
+0.03 (0.09%)
At close: Sep 12, 2025, 4:00 PM EDT
37.53
+0.01 (0.01%)
After-hours: Sep 12, 2025, 4:20 PM EDT
FYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 37.39 | 37.56 | 37.39 | 37.53 | 37.53 | 0.11% | 2,827,463 |
| Sep 11, 2025 | 37.35 | 37.50 | 37.35 | 37.49 | 37.49 | 0.37% | 4,771,204 |
| Sep 10, 2025 | 37.30 | 37.36 | 37.26 | 37.35 | 37.35 | 0.08% | 4,116,011 |
| Sep 9, 2025 | 37.34 | 37.39 | 37.25 | 37.32 | 37.32 | 0.05% | 5,508,956 |
| Sep 8, 2025 | 37.27 | 37.35 | 37.21 | 37.30 | 37.30 | 0.11% | 4,015,705 |
| Sep 5, 2025 | 37.19 | 37.26 | 37.08 | 37.26 | 37.26 | 0.35% | 5,829,823 |
| Sep 4, 2025 | 37.10 | 37.17 | 37.08 | 37.13 | 37.13 | 0.16% | 6,443,108 |
| Sep 3, 2025 | 37.14 | 37.14 | 37.04 | 37.07 | 37.07 | -0.03% | 3,024,018 |
| Sep 2, 2025 | 37.10 | 37.12 | 37.06 | 37.08 | 37.08 | - | 3,336,349 |
| Aug 29, 2025 | 37.11 | 37.16 | 37.05 | 37.08 | 37.08 | -0.13% | 2,604,098 |
| Aug 28, 2025 | 37.07 | 37.16 | 37.01 | 37.13 | 37.13 | 0.24% | 4,121,063 |
| Aug 27, 2025 | 36.90 | 37.15 | 36.89 | 37.04 | 37.04 | 0.33% | 1,962,479 |
| Aug 26, 2025 | 36.97 | 36.99 | 36.91 | 36.92 | 36.92 | 0.03% | 1,629,630 |
| Aug 25, 2025 | 36.90 | 36.97 | 36.89 | 36.91 | 36.91 | -0.08% | 745,077 |
| Aug 22, 2025 | 36.86 | 36.95 | 36.86 | 36.94 | 36.94 | 0.14% | 2,003,399 |
| Aug 21, 2025 | 36.92 | 37.01 | 36.85 | 36.89 | 36.89 | -0.16% | 2,288,296 |
| Aug 20, 2025 | 37.13 | 37.13 | 36.91 | 36.95 | 36.95 | -0.38% | 3,436,354 |
| Aug 19, 2025 | 37.12 | 37.16 | 37.07 | 37.09 | 37.09 | -0.11% | 2,156,679 |
| Aug 18, 2025 | 37.10 | 37.15 | 37.07 | 37.13 | 37.13 | 0.05% | 2,570,490 |
| Aug 15, 2025 | 37.10 | 37.17 | 37.05 | 37.11 | 37.11 | 0.08% | 3,101,438 |
| Aug 14, 2025 | 37.05 | 37.10 | 36.95 | 37.08 | 37.08 | - | 2,991,141 |
| Aug 13, 2025 | 37.00 | 37.11 | 36.91 | 37.08 | 37.08 | 0.27% | 3,948,830 |
| Aug 12, 2025 | 36.63 | 37.04 | 36.60 | 36.98 | 36.98 | 0.96% | 6,878,368 |
| Aug 11, 2025 | 36.55 | 36.66 | 36.55 | 36.63 | 36.63 | 0.14% | 2,415,769 |
| Aug 8, 2025 | 36.67 | 36.71 | 36.55 | 36.58 | 36.58 | -0.25% | 1,710,610 |
| Aug 7, 2025 | 36.72 | 36.73 | 36.56 | 36.67 | 36.67 | -0.05% | 1,672,299 |
| Aug 6, 2025 | 36.59 | 36.69 | 36.54 | 36.69 | 36.69 | 0.27% | 1,584,669 |
| Aug 5, 2025 | 36.56 | 36.67 | 36.53 | 36.59 | 36.59 | 0.05% | 2,561,023 |
| Aug 4, 2025 | 36.66 | 36.70 | 36.55 | 36.57 | 36.57 | -0.08% | 1,814,661 |
| Aug 1, 2025 | 36.64 | 36.72 | 36.55 | 36.60 | 36.60 | -0.38% | 2,290,406 |
| Jul 31, 2025 | 36.57 | 36.89 | 36.55 | 36.74 | 36.74 | 0.38% | 3,118,395 |
| Jul 30, 2025 | 36.41 | 36.66 | 36.39 | 36.60 | 36.60 | 0.27% | 4,636,622 |
| Jul 29, 2025 | 36.61 | 36.64 | 36.48 | 36.50 | 36.50 | -0.27% | 3,194,001 |
| Jul 28, 2025 | 36.73 | 36.73 | 36.56 | 36.60 | 36.60 | -0.19% | 2,551,148 |
| Jul 25, 2025 | 36.72 | 36.76 | 36.64 | 36.67 | 36.67 | -0.16% | 2,040,132 |
| Jul 24, 2025 | 36.90 | 36.94 | 36.54 | 36.73 | 36.73 | -0.60% | 7,883,787 |
| Jul 23, 2025 | 36.95 | 36.96 | 36.91 | 36.95 | 36.95 | - | 1,077,740 |
| Jul 22, 2025 | 36.95 | 37.08 | 36.91 | 36.95 | 36.95 | -0.11% | 1,982,545 |
| Jul 21, 2025 | 36.91 | 37.03 | 36.91 | 36.99 | 36.99 | 0.11% | 4,082,657 |
| Jul 18, 2025 | 36.90 | 36.97 | 36.90 | 36.95 | 36.95 | 0.19% | 2,583,698 |
| Jul 17, 2025 | 36.77 | 36.92 | 36.77 | 36.88 | 36.88 | 0.19% | 3,224,536 |
| Jul 16, 2025 | 36.77 | 36.83 | 36.73 | 36.81 | 36.81 | 0.16% | 1,656,593 |
| Jul 15, 2025 | 36.74 | 36.80 | 36.71 | 36.75 | 36.75 | - | 2,091,948 |
| Jul 14, 2025 | 36.74 | 36.83 | 36.67 | 36.75 | 36.75 | -0.08% | 1,193,698 |
| Jul 11, 2025 | 36.73 | 36.79 | 36.65 | 36.78 | 36.78 | 0.30% | 2,238,769 |
| Jul 10, 2025 | 36.57 | 36.70 | 36.57 | 36.67 | 36.67 | 0.27% | 1,426,669 |
| Jul 9, 2025 | 36.59 | 36.65 | 36.56 | 36.57 | 36.57 | - | 2,277,763 |
| Jul 8, 2025 | 36.48 | 36.60 | 36.47 | 36.57 | 36.57 | 0.25% | 2,326,033 |
| Jul 7, 2025 | 36.50 | 36.54 | 36.45 | 36.48 | 36.48 | -0.05% | 2,148,851 |
| Jul 3, 2025 | 36.55 | 36.62 | 36.45 | 36.50 | 36.50 | - | 768,361 |