Frontier Communications Parent, Inc. (FYBR)
NASDAQ: FYBR · Real-Time Price · USD
36.95
+0.07 (0.19%)
At close: Jul 18, 2025, 4:00 PM
37.00
+0.05 (0.14%)
After-hours: Jul 18, 2025, 7:14 PM EDT
FYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 36.90 | 36.97 | 36.90 | 36.95 | 36.95 | 0.19% | 2,583,698 |
| Jul 17, 2025 | 36.77 | 36.92 | 36.77 | 36.88 | 36.88 | 0.19% | 3,224,536 |
| Jul 16, 2025 | 36.77 | 36.83 | 36.73 | 36.81 | 36.81 | 0.16% | 1,656,593 |
| Jul 15, 2025 | 36.74 | 36.80 | 36.71 | 36.75 | 36.75 | - | 2,091,948 |
| Jul 14, 2025 | 36.74 | 36.83 | 36.67 | 36.75 | 36.75 | -0.08% | 1,193,698 |
| Jul 11, 2025 | 36.73 | 36.79 | 36.65 | 36.78 | 36.78 | 0.30% | 2,238,769 |
| Jul 10, 2025 | 36.57 | 36.70 | 36.57 | 36.67 | 36.67 | 0.27% | 1,426,669 |
| Jul 9, 2025 | 36.59 | 36.65 | 36.56 | 36.57 | 36.57 | - | 2,277,763 |
| Jul 8, 2025 | 36.48 | 36.60 | 36.47 | 36.57 | 36.57 | 0.25% | 2,326,033 |
| Jul 7, 2025 | 36.50 | 36.54 | 36.45 | 36.48 | 36.48 | -0.05% | 2,148,851 |
| Jul 3, 2025 | 36.55 | 36.62 | 36.45 | 36.50 | 36.50 | - | 768,361 |
| Jul 2, 2025 | 36.41 | 36.56 | 36.41 | 36.50 | 36.50 | 0.16% | 2,242,625 |
| Jul 1, 2025 | 36.43 | 36.51 | 36.40 | 36.44 | 36.44 | 0.11% | 3,108,911 |
| Jun 30, 2025 | 36.30 | 36.47 | 36.28 | 36.40 | 36.40 | 0.28% | 3,356,500 |
| Jun 27, 2025 | 36.34 | 36.36 | 36.25 | 36.30 | 36.30 | -0.06% | 3,281,779 |
| 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 |