Skip to main content
Frontier Communications Parent, Inc. (FYBR)
NASDAQ: FYBR · Real-Time Price · USD
36.14
+0.41 (1.15%)
Nov 1, 2024, 4:00 PM EDT - Market closed

FYBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202435.8536.1935.5536.1436.141.15%3,245,121
Oct 31, 202435.9836.0435.7335.7335.73-0.56%1,559,878
Oct 30, 202435.8935.9835.7735.9335.930.11%1,004,859
Oct 29, 202435.8036.0135.7435.8935.890.17%2,375,606
Oct 28, 202435.8635.9335.6335.8335.83-0.50%2,376,237
Oct 25, 202436.0136.3435.9936.0136.01-0.39%3,276,539
Oct 24, 202435.8836.2035.7836.1536.150.92%3,037,251
Oct 23, 202435.6836.0035.6835.8235.820.76%4,493,447
Oct 22, 202435.7635.8035.3135.5535.55-0.45%3,980,970
Oct 21, 202435.7035.8835.6735.7135.710.03%3,390,447
Oct 18, 202435.8135.9135.6835.7035.70-0.42%2,268,568
Oct 17, 202435.9035.9935.7535.8535.85-0.31%1,815,077
Oct 16, 202435.7136.1035.7035.9635.960.70%3,687,467
Oct 15, 202435.6336.0035.6235.7135.711.30%8,826,035
Oct 14, 202435.2535.3735.2335.2535.25-1,261,446
Oct 11, 202435.3035.4035.1935.2535.25-947,292
Oct 10, 202435.3035.3935.2035.2535.25-0.03%1,426,357
Oct 9, 202435.3735.4535.2635.2635.26-0.25%1,013,755
Oct 8, 202435.3235.5035.3035.3535.350.08%4,034,857
Oct 7, 202435.3535.4735.3035.3235.32-0.11%1,733,533
Oct 4, 202435.5435.6435.3135.3635.36-0.17%1,351,152
Oct 3, 202435.4035.5035.3635.4235.42-0.08%2,594,875
Oct 2, 202435.3435.4935.3135.4535.450.20%2,236,997
Oct 1, 202435.5335.5835.3035.3835.38-0.42%2,545,551
Sep 30, 202435.7035.8635.1535.5335.53-0.50%2,562,450
Sep 27, 202435.7235.8535.7135.7135.71-0.03%2,107,540
Sep 26, 202435.5935.7535.5135.7235.720.56%1,468,916
Sep 25, 202435.6535.6535.3135.5235.520.11%2,358,975
Sep 24, 202435.7835.7835.4535.4835.48-0.70%1,500,762
Sep 23, 202435.7335.8435.4735.7335.730.22%3,073,025
Sep 20, 202435.3535.7535.3135.6535.650.73%3,500,871
Sep 19, 202435.7335.8335.1635.3935.390.11%7,991,092
Sep 18, 202435.7235.9035.3435.3535.35-0.84%3,280,958
Sep 17, 202435.9636.2035.4935.6535.65-0.83%2,566,895
Sep 16, 202436.4936.5835.9335.9535.95-1.34%4,548,357
Sep 13, 202435.6236.5035.6236.4436.442.40%3,728,992
Sep 12, 202435.9535.9735.5335.5935.59-1.24%4,435,507
Sep 11, 202435.5536.0435.5136.0336.031.29%4,752,559
Sep 10, 202435.7135.7335.2935.5735.57-0.56%4,377,119
Sep 9, 202435.6335.8635.3135.7735.770.68%3,476,755
Sep 6, 202435.0735.7935.0135.5335.531.51%12,498,337
Sep 5, 202435.0035.5334.9635.0035.00-9.51%34,952,221
Sep 4, 202428.0739.2128.0738.6838.6837.95%14,955,976
Sep 3, 202428.5429.0027.9528.0428.04-2.64%1,299,119
Aug 30, 202428.6228.9128.0328.8028.801.02%1,316,497
Aug 29, 202428.4528.8628.2928.5128.510.25%1,042,810
Aug 28, 202428.7528.9128.2328.4428.44-1.76%761,416
Aug 27, 202429.2529.6128.9328.9528.95-1.73%980,745
Aug 26, 202428.9129.8328.7129.4629.462.94%2,205,324
Aug 23, 202427.9829.0327.8828.6228.623.25%1,664,900
Aug 22, 202428.7728.7727.6727.7227.72-3.31%821,432
Aug 21, 202429.1929.1928.0928.6728.67-1.75%1,096,552
Aug 20, 202429.1629.3728.8629.1829.180.12%1,074,718
Aug 19, 202428.4129.3028.4129.1529.152.70%1,623,133
Aug 16, 202428.0828.6428.0828.3828.380.64%1,213,835
Aug 15, 202428.0128.5027.8828.2028.201.44%2,680,733
Aug 14, 202427.7528.0027.6027.8027.800.43%1,022,408
Aug 13, 202427.7927.9227.4827.6827.68-0.29%1,775,361
Aug 12, 202428.1828.2427.1927.7627.76-0.96%956,913
Aug 9, 202428.0028.0627.4528.0328.030.32%2,088,162
Aug 8, 202427.7128.0427.4027.9427.941.86%4,584,900
Aug 7, 202428.1228.3827.4027.4327.43-0.90%2,197,843
Aug 6, 202426.0828.2525.9927.6827.686.34%3,574,408
Aug 5, 202425.6526.1724.4326.0326.03-2.14%3,078,985
Aug 2, 202427.7228.1326.3926.6026.60-7.86%3,493,073
Aug 1, 202429.3429.4328.4928.8728.87-1.47%2,276,449
Jul 31, 202428.7929.4728.1529.3029.302.41%1,798,241
Jul 30, 202429.0529.0828.3528.6128.61-0.90%1,829,149
Jul 29, 202427.9029.2027.8828.8728.873.07%2,369,070
Jul 26, 202427.8128.1127.6828.0128.012.38%1,209,548
Jul 25, 202427.3327.9727.1327.3627.36-0.33%1,799,577
Jul 24, 202427.1227.9327.0027.4527.451.10%2,323,389
Jul 23, 202426.8327.3026.6027.1527.151.04%912,828
Jul 22, 202426.7526.8926.1526.8726.870.52%1,044,103
Jul 19, 202427.2327.3626.6426.7326.73-2.73%1,118,068
Jul 18, 202427.9728.1027.4127.4827.48-0.40%1,095,169
Jul 17, 202427.7628.0727.4227.5927.59-1.75%1,034,427
Jul 16, 202428.2528.4427.8528.0828.080.21%1,470,170
Jul 15, 202427.3828.1627.3728.0228.022.71%2,589,720
Jul 12, 202426.8427.4126.6227.2827.282.02%1,296,868
Jul 11, 202426.0026.8125.7026.7426.744.29%1,217,191
Jul 10, 202425.5925.8825.3725.6425.640.43%913,892
Jul 9, 202425.6125.8025.3025.5325.53-0.31%1,062,546
Jul 8, 202426.0126.1425.4025.6125.61-0.70%1,342,797
Jul 5, 202425.9926.1625.5825.7925.79-1.26%2,476,897
Jul 3, 202426.1226.8426.0026.1226.120.19%967,112
Jul 2, 202426.1526.2425.8326.0726.070.04%1,189,091
Jul 1, 202426.1326.3725.7826.0626.06-0.46%1,048,866
Jun 28, 202425.8126.2525.6126.1826.181.51%2,074,483
Jun 27, 202425.4325.9725.1125.7925.791.26%1,279,583
Jun 26, 202425.1325.5724.9825.4725.470.99%962,061
Jun 25, 202425.0325.3024.6725.2225.220.76%966,998
Jun 24, 202425.3625.6524.8925.0325.03-1.30%1,178,837
Jun 21, 202425.0625.6024.8525.3625.361.81%1,979,624
Jun 20, 202425.1325.6124.7824.9124.91-0.88%1,568,707
Jun 18, 202424.7125.3024.7125.1325.131.70%1,181,990
Jun 17, 202425.0525.1124.5724.7124.71-1.36%893,587
Jun 14, 202425.0225.1824.6825.0525.05-1.42%1,093,835
Jun 13, 202425.5125.6425.2325.4125.41-0.82%741,247
Jun 12, 202425.8726.4725.5325.6225.621.30%1,179,455