FYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	35.74	35.79	35.70	35.78	35.78	0.22%	3,552,780
Feb 19, 2025	35.79	35.79	35.69	35.70	35.70	-0.11%	2,070,431
Feb 18, 2025	35.73	35.77	35.73	35.74	35.74	0.03%	2,221,345
Feb 14, 2025	35.74	35.80	35.72	35.73	35.73	-0.03%	2,309,924
Feb 13, 2025	35.81	35.81	35.71	35.74	35.74	0.06%	2,327,154
Feb 12, 2025	35.72	35.79	35.67	35.72	35.72	-0.14%	3,971,203
Feb 11, 2025	35.78	35.82	35.75	35.77	35.77	-0.11%	2,008,486
Feb 10, 2025	35.83	35.86	35.77	35.81	35.81	0.06%	1,603,513
Feb 7, 2025	35.83	35.83	35.75	35.79	35.79	-0.03%	1,068,417
Feb 6, 2025	35.80	35.85	35.77	35.80	35.80	0.03%	1,365,348
Feb 5, 2025	35.85	35.85	35.78	35.79	35.79	-0.11%	1,602,783
Feb 4, 2025	35.76	35.84	35.76	35.83	35.83	0.20%	1,444,078
Feb 3, 2025	35.75	35.85	35.63	35.76	35.76	-	3,116,568
Jan 31, 2025	35.83	35.86	35.75	35.76	35.76	-0.11%	2,109,784
Jan 30, 2025	35.86	35.91	35.78	35.80	35.80	-	1,555,903
Jan 29, 2025	35.84	35.85	35.79	35.80	35.80	0.11%	2,266,828
Jan 28, 2025	35.80	35.86	35.76	35.76	35.76	-	1,640,925
Jan 27, 2025	35.83	35.88	35.75	35.76	35.76	-0.11%	1,879,428
Jan 24, 2025	35.85	35.89	35.76	35.80	35.80	0.03%	2,698,305
Jan 23, 2025	35.80	35.80	35.74	35.79	35.79	0.11%	1,950,477
Jan 22, 2025	35.75	35.81	35.74	35.75	35.75	0.03%	1,865,877
Jan 21, 2025	35.65	35.76	35.65	35.74	35.74	0.28%	2,760,883
Jan 17, 2025	35.63	35.69	35.55	35.64	35.64	0.39%	3,371,813
Jan 16, 2025	35.53	35.65	35.50	35.50	35.50	-0.03%	2,405,686
Jan 15, 2025	35.76	35.79	35.50	35.51	35.51	-0.06%	3,291,869
Jan 14, 2025	35.46	35.59	35.37	35.53	35.53	0.57%	3,654,968
Jan 13, 2025	35.10	35.37	35.05	35.33	35.33	0.66%	2,446,873
Jan 10, 2025	35.15	35.26	35.09	35.10	35.10	-0.59%	3,733,267
Jan 8, 2025	35.15	35.31	35.13	35.31	35.31	0.40%	2,590,344
Jan 7, 2025	35.10	35.17	35.10	35.17	35.17	0.20%	2,833,691
Jan 6, 2025	35.05	35.26	35.01	35.10	35.10	0.11%	4,804,103
Jan 3, 2025	34.92	35.06	34.84	35.06	35.06	0.66%	3,461,189
Jan 2, 2025	34.85	34.85	34.71	34.83	34.83	0.37%	1,950,549
Dec 31, 2024	34.75	34.81	34.70	34.70	34.70	-	1,533,757
Dec 30, 2024	34.65	34.75	34.61	34.70	34.70	0.17%	1,721,025
Dec 27, 2024	34.78	34.86	34.61	34.64	34.64	-0.60%	2,535,373
Dec 26, 2024	34.76	34.88	34.76	34.85	34.85	0.23%	1,381,945
Dec 24, 2024	34.78	34.80	34.75	34.77	34.77	-0.03%	1,102,571
Dec 23, 2024	34.68	34.78	34.65	34.78	34.78	0.38%	1,580,483
Dec 20, 2024	34.70	34.81	34.60	34.65	34.65	-0.29%	4,335,266
Dec 19, 2024	34.70	34.81	34.70	34.75	34.75	0.26%	2,303,766
Dec 18, 2024	34.85	34.90	34.66	34.66	34.66	-0.49%	4,701,260
Dec 17, 2024	34.75	34.86	34.75	34.83	34.83	0.20%	3,607,450
Dec 16, 2024	34.64	34.82	34.60	34.76	34.76	0.32%	4,461,768
Dec 13, 2024	34.70	34.76	34.63	34.65	34.65	-0.03%	4,246,617
Dec 12, 2024	34.73	34.75	34.59	34.66	34.66	0.06%	1,527,756
Dec 11, 2024	34.59	34.70	34.52	34.64	34.64	0.03%	4,086,005
Dec 10, 2024	34.59	34.70	34.52	34.63	34.63	0.12%	2,988,905
Dec 9, 2024	34.55	34.70	34.55	34.59	34.59	-0.14%	2,730,931
Dec 6, 2024	34.46	34.71	34.46	34.64	34.64	0.35%	1,676,668
Dec 5, 2024	34.49	34.62	34.39	34.52	34.52	0.09%	2,911,404
Dec 4, 2024	34.46	34.56	34.40	34.49	34.49	0.06%	1,904,305
Dec 3, 2024	34.77	34.80	34.43	34.47	34.47	-0.72%	4,416,922
Dec 2, 2024	34.72	34.81	34.67	34.72	34.72	-0.26%	2,543,790
Nov 29, 2024	34.82	34.87	34.76	34.81	34.81	0.09%	1,002,354
Nov 27, 2024	34.82	34.88	34.75	34.78	34.78	-0.17%	995,629
Nov 26, 2024	34.87	34.96	34.81	34.84	34.84	-0.11%	1,111,571
Nov 25, 2024	34.89	34.92	34.83	34.88	34.88	0.03%	3,484,743
Nov 22, 2024	34.85	34.90	34.72	34.87	34.87	0.20%	2,741,849
Nov 21, 2024	34.72	34.88	34.65	34.80	34.80	0.29%	2,453,257
Nov 20, 2024	34.65	34.77	34.61	34.70	34.70	-0.14%	2,306,313
Nov 19, 2024	34.83	34.91	34.74	34.75	34.75	-0.52%	1,638,173
Nov 18, 2024	34.83	34.94	34.81	34.93	34.93	0.20%	2,212,599
Nov 15, 2024	34.71	34.90	34.71	34.86	34.86	0.32%	4,188,185
Nov 14, 2024	34.70	34.90	34.65	34.75	34.75	0.23%	5,733,229
Nov 13, 2024	34.24	35.25	34.08	34.67	34.67	1.52%	15,054,777
Nov 12, 2024	34.28	34.32	33.72	34.15	34.15	-0.70%	5,112,735
Nov 11, 2024	34.70	34.70	34.18	34.39	34.39	-0.32%	2,198,315
Nov 8, 2024	34.44	34.62	34.13	34.50	34.50	-0.95%	3,812,393
Nov 7, 2024	35.07	35.10	34.76	34.83	34.83	-0.68%	2,252,408
Nov 6, 2024	35.13	35.34	34.84	35.07	35.07	0.34%	4,466,059
Nov 5, 2024	35.39	35.47	34.93	34.95	34.95	-1.30%	3,104,257
Nov 4, 2024	36.19	36.25	35.13	35.41	35.41	-2.02%	6,337,074
Nov 1, 2024	35.85	36.19	35.55	36.14	36.14	1.15%	3,245,121
Oct 31, 2024	35.98	36.04	35.73	35.73	35.73	-0.56%	1,559,878
Oct 30, 2024	35.89	35.98	35.77	35.93	35.93	0.11%	1,004,859
Oct 29, 2024	35.80	36.01	35.74	35.89	35.89	0.17%	2,375,606
Oct 28, 2024	35.86	35.93	35.63	35.83	35.83	-0.50%	2,376,237
Oct 25, 2024	36.01	36.34	35.99	36.01	36.01	-0.39%	3,276,539
Oct 24, 2024	35.88	36.20	35.78	36.15	36.15	0.92%	3,037,251
Oct 23, 2024	35.68	36.00	35.68	35.82	35.82	0.76%	4,493,447
Oct 22, 2024	35.76	35.80	35.31	35.55	35.55	-0.45%	3,980,970
Oct 21, 2024	35.70	35.88	35.67	35.71	35.71	0.03%	3,390,447
Oct 18, 2024	35.81	35.91	35.68	35.70	35.70	-0.42%	2,268,568
Oct 17, 2024	35.90	35.99	35.75	35.85	35.85	-0.31%	1,815,077
Oct 16, 2024	35.71	36.10	35.70	35.96	35.96	0.70%	3,687,467
Oct 15, 2024	35.63	36.00	35.62	35.71	35.71	1.30%	8,826,035
Oct 14, 2024	35.25	35.37	35.23	35.25	35.25	-	1,261,446
Oct 11, 2024	35.30	35.40	35.19	35.25	35.25	-	947,292
Oct 10, 2024	35.30	35.39	35.20	35.25	35.25	-0.03%	1,426,357
Oct 9, 2024	35.37	35.45	35.26	35.26	35.26	-0.25%	1,013,755
Oct 8, 2024	35.32	35.50	35.30	35.35	35.35	0.08%	4,034,857
Oct 7, 2024	35.35	35.47	35.30	35.32	35.32	-0.11%	1,733,533
Oct 4, 2024	35.54	35.64	35.31	35.36	35.36	-0.17%	1,351,152
Oct 3, 2024	35.40	35.50	35.36	35.42	35.42	-0.08%	2,594,875
Oct 2, 2024	35.34	35.49	35.31	35.45	35.45	0.20%	2,236,997
Oct 1, 2024	35.53	35.58	35.30	35.38	35.38	-0.42%	2,545,551
Sep 30, 2024	35.70	35.86	35.15	35.53	35.53	-0.50%	2,562,450
Sep 27, 2024	35.72	35.85	35.71	35.71	35.71	-0.03%	2,107,540
Sep 26, 2024	35.59	35.75	35.51	35.72	35.72	0.56%	1,468,916