Frontier Communications Parent, Inc. (FYBR)
NASDAQ: FYBR · Real-Time Price · USD
36.30
-0.02 (-0.06%)
At close: Jun 27, 2025, 4:00 PM
36.09
-0.21 (-0.58%)
After-hours: Jun 27, 2025, 7:33 PM EDT
FYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 36.34 | 36.36 | 36.25 | 36.30 | 36.30 | -0.06% | 3,281,472 |
| Jun 26, 2025 | 36.35 | 36.39 | 36.30 | 36.32 | 36.32 | -0.03% | 1,345,998 |
| Jun 25, 2025 | 36.25 | 36.35 | 36.25 | 36.33 | 36.33 | -0.08% | 1,072,084 |
| Jun 24, 2025 | 36.26 | 36.38 | 36.17 | 36.36 | 36.36 | 0.44% | 1,956,405 |
| Jun 23, 2025 | 36.24 | 36.30 | 36.19 | 36.20 | 36.20 | 0.06% | 1,627,147 |
| Jun 20, 2025 | 36.30 | 36.30 | 36.17 | 36.18 | 36.18 | -0.06% | 2,704,493 |
| Jun 18, 2025 | 36.20 | 36.29 | 36.19 | 36.20 | 36.20 | -0.03% | 1,815,787 |
| Jun 17, 2025 | 36.19 | 36.25 | 36.14 | 36.21 | 36.21 | -0.06% | 2,186,201 |
| Jun 16, 2025 | 36.20 | 36.30 | 36.14 | 36.23 | 36.23 | 0.36% | 2,361,785 |
| Jun 13, 2025 | 36.15 | 36.24 | 36.04 | 36.10 | 36.10 | -0.36% | 2,664,597 |
| Jun 12, 2025 | 36.16 | 36.24 | 36.14 | 36.23 | 36.23 | 0.22% | 1,963,108 |
| Jun 11, 2025 | 36.25 | 36.27 | 36.10 | 36.15 | 36.15 | -0.22% | 3,302,733 |
| Jun 10, 2025 | 36.29 | 36.31 | 36.20 | 36.23 | 36.23 | -0.11% | 2,608,419 |
| Jun 9, 2025 | 36.29 | 36.35 | 36.24 | 36.27 | 36.27 | 0.06% | 2,709,649 |
| Jun 6, 2025 | 36.35 | 36.35 | 36.23 | 36.25 | 36.25 | -0.17% | 2,602,990 |
| Jun 5, 2025 | 36.40 | 36.40 | 36.29 | 36.31 | 36.31 | -0.14% | 2,634,627 |
| Jun 4, 2025 | 36.34 | 36.44 | 36.29 | 36.36 | 36.36 | -0.11% | 2,738,130 |
| Jun 3, 2025 | 36.30 | 36.45 | 36.25 | 36.40 | 36.40 | 0.30% | 4,095,218 |
| Jun 2, 2025 | 36.25 | 36.34 | 36.22 | 36.29 | 36.29 | 0.17% | 3,515,104 |
| May 30, 2025 | 36.43 | 36.43 | 36.10 | 36.23 | 36.23 | -0.66% | 15,819,689 |
| May 29, 2025 | 36.50 | 36.52 | 36.40 | 36.47 | 36.47 | -0.03% | 3,373,361 |
| May 28, 2025 | 36.62 | 36.65 | 36.36 | 36.48 | 36.48 | -0.36% | 12,362,871 |
| May 27, 2025 | 36.72 | 36.75 | 36.58 | 36.61 | 36.61 | -0.19% | 7,129,642 |
| May 23, 2025 | 36.69 | 36.71 | 36.55 | 36.68 | 36.68 | 0.08% | 1,901,102 |
| May 22, 2025 | 36.74 | 36.76 | 36.62 | 36.65 | 36.65 | -0.33% | 3,553,872 |
| May 21, 2025 | 36.78 | 36.81 | 36.73 | 36.77 | 36.77 | -0.16% | 3,420,464 |
| May 20, 2025 | 36.72 | 36.84 | 36.66 | 36.83 | 36.83 | 0.35% | 4,289,364 |
| May 19, 2025 | 36.60 | 36.72 | 36.60 | 36.70 | 36.70 | 0.08% | 3,147,453 |
| May 16, 2025 | 36.63 | 37.23 | 36.57 | 36.67 | 36.67 | 0.19% | 9,022,986 |
| May 15, 2025 | 36.53 | 36.62 | 36.50 | 36.60 | 36.60 | 0.19% | 1,651,019 |
| May 14, 2025 | 36.59 | 36.59 | 36.51 | 36.53 | 36.53 | -0.16% | 1,486,774 |
| May 13, 2025 | 36.50 | 36.61 | 36.48 | 36.59 | 36.59 | 0.11% | 1,724,823 |
| May 12, 2025 | 36.53 | 36.58 | 36.43 | 36.55 | 36.55 | 0.11% | 2,021,569 |
| May 9, 2025 | 36.50 | 36.57 | 36.48 | 36.51 | 36.51 | -0.03% | 1,242,750 |
| May 8, 2025 | 36.48 | 36.55 | 36.47 | 36.52 | 36.52 | 0.08% | 1,439,086 |
| May 7, 2025 | 36.53 | 36.53 | 36.47 | 36.49 | 36.49 | -0.03% | 1,392,823 |
| May 6, 2025 | 36.52 | 36.53 | 36.45 | 36.50 | 36.50 | -0.11% | 1,199,895 |
| May 5, 2025 | 36.45 | 36.57 | 36.37 | 36.54 | 36.54 | 0.11% | 3,485,316 |
| May 2, 2025 | 36.35 | 36.50 | 36.33 | 36.50 | 36.50 | 0.25% | 2,456,264 |
| May 1, 2025 | 36.26 | 36.41 | 36.25 | 36.41 | 36.41 | 0.44% | 2,190,973 |
| Apr 30, 2025 | 36.20 | 36.30 | 36.15 | 36.25 | 36.25 | -0.03% | 1,745,083 |
| Apr 29, 2025 | 36.20 | 36.28 | 36.19 | 36.26 | 36.26 | 0.03% | 1,368,331 |
| Apr 28, 2025 | 36.24 | 36.25 | 36.18 | 36.25 | 36.25 | 0.06% | 1,836,759 |
| Apr 25, 2025 | 36.15 | 36.24 | 36.11 | 36.23 | 36.23 | 0.06% | 1,435,218 |
| Apr 24, 2025 | 36.12 | 36.25 | 36.10 | 36.21 | 36.21 | 0.17% | 1,469,679 |
| Apr 23, 2025 | 36.10 | 36.21 | 36.08 | 36.15 | 36.15 | 0.08% | 1,410,997 |
| Apr 22, 2025 | 36.07 | 36.18 | 36.03 | 36.12 | 36.12 | 0.19% | 1,496,770 |
| Apr 21, 2025 | 36.01 | 36.10 | 35.98 | 36.05 | 36.05 | -0.17% | 1,742,453 |
| Apr 17, 2025 | 35.98 | 36.13 | 35.95 | 36.11 | 36.11 | 0.45% | 1,969,604 |
| Apr 16, 2025 | 35.83 | 36.12 | 35.80 | 35.95 | 35.95 | 0.33% | 3,158,744 |