FYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	38.47	38.49	38.47	38.49	38.49	0.13%	13,032,824
Jan 15, 2026	38.35	38.50	38.28	38.44	38.44	0.26%	7,123,025
Jan 14, 2026	38.32	38.39	38.31	38.34	38.34	0.29%	7,692,941
Jan 13, 2026	38.20	38.32	38.17	38.23	38.23	0.31%	6,939,554
Jan 12, 2026	38.16	38.22	38.04	38.11	38.11	-0.13%	5,207,693
Jan 9, 2026	38.13	38.21	38.13	38.16	38.16	-	4,678,851
Jan 8, 2026	38.20	38.24	38.12	38.16	38.16	-0.16%	7,045,200
Jan 7, 2026	38.18	38.23	38.18	38.22	38.22	0.10%	4,528,208
Jan 6, 2026	38.25	38.30	38.15	38.18	38.18	0.32%	4,797,542
Jan 5, 2026	38.10	38.14	38.06	38.06	38.06	-0.03%	4,159,521
Jan 2, 2026	38.06	38.10	38.06	38.07	38.07	-	1,259,012
Dec 31, 2025	38.12	38.13	38.07	38.07	38.07	0.03%	1,841,414
Dec 30, 2025	38.11	38.13	38.06	38.06	38.06	-0.13%	2,132,786
Dec 29, 2025	38.16	38.16	38.10	38.11	38.11	-0.05%	1,825,749
Dec 26, 2025	38.15	38.19	38.12	38.13	38.13	-0.03%	1,458,967
Dec 24, 2025	38.14	38.18	38.10	38.14	38.14	0.08%	998,425
Dec 23, 2025	38.14	38.19	38.08	38.11	38.11	-0.08%	1,729,158
Dec 22, 2025	38.08	38.15	38.01	38.14	38.14	0.10%	2,968,884
Dec 19, 2025	38.20	38.31	38.05	38.10	38.10	-0.24%	11,093,638
Dec 18, 2025	38.19	38.21	38.10	38.19	38.19	0.08%	6,252,221
Dec 17, 2025	38.22	38.22	38.13	38.16	38.16	-0.08%	3,480,123
Dec 16, 2025	38.21	38.23	38.18	38.19	38.19	-0.03%	4,860,060
Dec 15, 2025	38.19	38.25	38.17	38.20	38.20	0.45%	9,410,251
Dec 12, 2025	38.00	38.03	37.94	38.03	38.03	0.26%	3,339,938
Dec 11, 2025	37.97	38.05	37.91	37.93	37.93	-0.16%	4,299,116
Dec 10, 2025	37.99	38.03	37.97	37.99	37.99	0.16%	2,599,105
Dec 9, 2025	38.01	38.05	37.93	37.93	37.93	-0.21%	1,825,056
Dec 8, 2025	37.98	38.03	37.94	38.01	38.01	0.11%	1,637,673
Dec 5, 2025	38.00	38.00	37.96	37.97	37.97	-0.05%	1,202,419
Dec 4, 2025	37.99	38.05	37.97	37.99	37.99	-	1,464,792
Dec 3, 2025	38.01	38.05	37.98	37.99	37.99	-0.13%	1,840,392
Dec 2, 2025	37.93	38.05	37.93	38.04	38.04	0.29%	2,660,355
Dec 1, 2025	38.00	38.00	37.86	37.93	37.93	0.03%	3,547,318
Nov 28, 2025	37.93	37.95	37.88	37.92	37.92	0.13%	831,076
Nov 26, 2025	37.90	37.98	37.86	37.87	37.87	-0.08%	1,986,471
Nov 25, 2025	37.85	37.94	37.82	37.90	37.90	0.26%	1,415,587
Nov 24, 2025	37.86	37.92	37.76	37.80	37.80	-0.29%	3,509,893
Nov 21, 2025	37.83	37.94	37.79	37.91	37.91	0.26%	1,681,286
Nov 20, 2025	37.90	37.93	37.79	37.81	37.81	-0.11%	1,192,324
Nov 19, 2025	37.93	37.94	37.82	37.85	37.85	-0.13%	1,211,226
Nov 18, 2025	37.81	37.95	37.77	37.90	37.90	0.24%	1,230,392
Nov 17, 2025	37.81	37.86	37.76	37.81	37.81	-	1,223,950
Nov 14, 2025	37.88	37.91	37.80	37.81	37.81	-0.08%	1,317,475
Nov 13, 2025	37.95	37.97	37.82	37.84	37.84	-0.32%	2,953,551
Nov 12, 2025	37.87	37.97	37.86	37.96	37.96	0.24%	2,238,015
Nov 11, 2025	37.88	37.91	37.87	37.87	37.87	-0.03%	4,031,499
Nov 10, 2025	37.86	37.90	37.83	37.88	37.88	0.08%	2,965,450
Nov 7, 2025	37.80	37.86	37.76	37.85	37.85	0.21%	2,327,190
Nov 6, 2025	37.75	37.82	37.75	37.77	37.77	-	3,994,122
Nov 5, 2025	37.78	37.79	37.70	37.77	37.77	-	1,537,323