Frontier Communications Parent, Inc. (FYBR)
NASDAQ: FYBR · Real-Time Price · USD
34.70
-0.05 (-0.14%)
At close: Nov 20, 2024, 4:00 PM
34.81
+0.11 (0.32%)
Pre-market: Nov 21, 2024, 7:30 AM EST
FYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 35.65 | 35.65 | 35.31 | 35.52 | 35.52 | 0.11% | 2,358,975 |
| Sep 24, 2024 | 35.78 | 35.78 | 35.45 | 35.48 | 35.48 | -0.70% | 1,500,762 |
| Sep 23, 2024 | 35.73 | 35.84 | 35.47 | 35.73 | 35.73 | 0.22% | 3,073,025 |
| Sep 20, 2024 | 35.35 | 35.75 | 35.31 | 35.65 | 35.65 | 0.73% | 3,500,871 |
| Sep 19, 2024 | 35.73 | 35.83 | 35.16 | 35.39 | 35.39 | 0.11% | 7,991,092 |
| Sep 18, 2024 | 35.72 | 35.90 | 35.34 | 35.35 | 35.35 | -0.84% | 3,280,958 |
| Sep 17, 2024 | 35.96 | 36.20 | 35.49 | 35.65 | 35.65 | -0.83% | 2,566,895 |
| Sep 16, 2024 | 36.49 | 36.58 | 35.93 | 35.95 | 35.95 | -1.34% | 4,548,357 |
| Sep 13, 2024 | 35.62 | 36.50 | 35.62 | 36.44 | 36.44 | 2.40% | 3,728,992 |
| Sep 12, 2024 | 35.95 | 35.97 | 35.53 | 35.59 | 35.59 | -1.24% | 4,435,507 |
| Sep 11, 2024 | 35.55 | 36.04 | 35.51 | 36.03 | 36.03 | 1.29% | 4,752,559 |
| Sep 10, 2024 | 35.71 | 35.73 | 35.29 | 35.57 | 35.57 | -0.56% | 4,377,119 |
| Sep 9, 2024 | 35.63 | 35.86 | 35.31 | 35.77 | 35.77 | 0.68% | 3,476,755 |
| Sep 6, 2024 | 35.07 | 35.79 | 35.01 | 35.53 | 35.53 | 1.51% | 12,498,337 |
| Sep 5, 2024 | 35.00 | 35.53 | 34.96 | 35.00 | 35.00 | -9.51% | 34,952,221 |
| Sep 4, 2024 | 28.07 | 39.21 | 28.07 | 38.68 | 38.68 | 37.95% | 14,955,976 |
| Sep 3, 2024 | 28.54 | 29.00 | 27.95 | 28.04 | 28.04 | -2.64% | 1,299,119 |
| Aug 30, 2024 | 28.62 | 28.91 | 28.03 | 28.80 | 28.80 | 1.02% | 1,316,497 |
| Aug 29, 2024 | 28.45 | 28.86 | 28.29 | 28.51 | 28.51 | 0.25% | 1,042,810 |
| Aug 28, 2024 | 28.75 | 28.91 | 28.23 | 28.44 | 28.44 | -1.76% | 761,416 |
| Aug 27, 2024 | 29.25 | 29.61 | 28.93 | 28.95 | 28.95 | -1.73% | 980,745 |
| Aug 26, 2024 | 28.91 | 29.83 | 28.71 | 29.46 | 29.46 | 2.94% | 2,205,324 |
| Aug 23, 2024 | 27.98 | 29.03 | 27.88 | 28.62 | 28.62 | 3.25% | 1,664,900 |
| Aug 22, 2024 | 28.77 | 28.77 | 27.67 | 27.72 | 27.72 | -3.31% | 821,432 |
| Aug 21, 2024 | 29.19 | 29.19 | 28.09 | 28.67 | 28.67 | -1.75% | 1,096,552 |
| Aug 20, 2024 | 29.16 | 29.37 | 28.86 | 29.18 | 29.18 | 0.12% | 1,074,718 |
| Aug 19, 2024 | 28.41 | 29.30 | 28.41 | 29.15 | 29.15 | 2.70% | 1,623,133 |
| Aug 16, 2024 | 28.08 | 28.64 | 28.08 | 28.38 | 28.38 | 0.64% | 1,213,835 |
| Aug 15, 2024 | 28.01 | 28.50 | 27.88 | 28.20 | 28.20 | 1.44% | 2,680,733 |
| Aug 14, 2024 | 27.75 | 28.00 | 27.60 | 27.80 | 27.80 | 0.43% | 1,022,408 |
| Aug 13, 2024 | 27.79 | 27.92 | 27.48 | 27.68 | 27.68 | -0.29% | 1,775,361 |
| Aug 12, 2024 | 28.18 | 28.24 | 27.19 | 27.76 | 27.76 | -0.96% | 956,913 |
| Aug 9, 2024 | 28.00 | 28.06 | 27.45 | 28.03 | 28.03 | 0.32% | 2,088,162 |
| Aug 8, 2024 | 27.71 | 28.04 | 27.40 | 27.94 | 27.94 | 1.86% | 4,584,900 |
| Aug 7, 2024 | 28.12 | 28.38 | 27.40 | 27.43 | 27.43 | -0.90% | 2,197,843 |
| Aug 6, 2024 | 26.08 | 28.25 | 25.99 | 27.68 | 27.68 | 6.34% | 3,574,408 |
| Aug 5, 2024 | 25.65 | 26.17 | 24.43 | 26.03 | 26.03 | -2.14% | 3,078,985 |
| Aug 2, 2024 | 27.72 | 28.13 | 26.39 | 26.60 | 26.60 | -7.86% | 3,493,073 |
| Aug 1, 2024 | 29.34 | 29.43 | 28.49 | 28.87 | 28.87 | -1.47% | 2,276,449 |
| Jul 31, 2024 | 28.79 | 29.47 | 28.15 | 29.30 | 29.30 | 2.41% | 1,798,241 |
| Jul 30, 2024 | 29.05 | 29.08 | 28.35 | 28.61 | 28.61 | -0.90% | 1,829,149 |
| Jul 29, 2024 | 27.90 | 29.20 | 27.88 | 28.87 | 28.87 | 3.07% | 2,369,070 |
| Jul 26, 2024 | 27.81 | 28.11 | 27.68 | 28.01 | 28.01 | 2.38% | 1,209,548 |
| Jul 25, 2024 | 27.33 | 27.97 | 27.13 | 27.36 | 27.36 | -0.33% | 1,799,577 |
| Jul 24, 2024 | 27.12 | 27.93 | 27.00 | 27.45 | 27.45 | 1.10% | 2,323,389 |
| Jul 23, 2024 | 26.83 | 27.30 | 26.60 | 27.15 | 27.15 | 1.04% | 912,828 |
| Jul 22, 2024 | 26.75 | 26.89 | 26.15 | 26.87 | 26.87 | 0.52% | 1,044,103 |
| Jul 19, 2024 | 27.23 | 27.36 | 26.64 | 26.73 | 26.73 | -2.73% | 1,118,068 |
| Jul 18, 2024 | 27.97 | 28.10 | 27.41 | 27.48 | 27.48 | -0.40% | 1,095,169 |
| Jul 17, 2024 | 27.76 | 28.07 | 27.42 | 27.59 | 27.59 | -1.75% | 1,034,427 |
| Jul 16, 2024 | 28.25 | 28.44 | 27.85 | 28.08 | 28.08 | 0.21% | 1,470,170 |
| Jul 15, 2024 | 27.38 | 28.16 | 27.37 | 28.02 | 28.02 | 2.71% | 2,589,720 |
| Jul 12, 2024 | 26.84 | 27.41 | 26.62 | 27.28 | 27.28 | 2.02% | 1,296,868 |
| Jul 11, 2024 | 26.00 | 26.81 | 25.70 | 26.74 | 26.74 | 4.29% | 1,217,191 |
| Jul 10, 2024 | 25.59 | 25.88 | 25.37 | 25.64 | 25.64 | 0.43% | 913,892 |
| Jul 9, 2024 | 25.61 | 25.80 | 25.30 | 25.53 | 25.53 | -0.31% | 1,062,546 |
| Jul 8, 2024 | 26.01 | 26.14 | 25.40 | 25.61 | 25.61 | -0.70% | 1,342,797 |
| Jul 5, 2024 | 25.99 | 26.16 | 25.58 | 25.79 | 25.79 | -1.26% | 2,476,897 |
| Jul 3, 2024 | 26.12 | 26.84 | 26.00 | 26.12 | 26.12 | 0.19% | 967,112 |
| Jul 2, 2024 | 26.15 | 26.24 | 25.83 | 26.07 | 26.07 | 0.04% | 1,189,091 |