Frontier Communications Parent, Inc. (FYBR)

FYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	37.93	37.94	37.88	37.95	-	0.21%	114,837
Nov 26, 2025	37.90	37.98	37.86	37.87	37.87	-0.08%	1,986,471
Nov 25, 2025	37.85	37.94	37.82	37.90	37.90	0.26%	1,415,587
Nov 24, 2025	37.86	37.92	37.76	37.80	37.80	-0.29%	3,509,893
Nov 21, 2025	37.83	37.94	37.79	37.91	37.91	0.26%	1,681,286
Nov 20, 2025	37.90	37.93	37.79	37.81	37.81	-0.11%	1,192,324
Nov 19, 2025	37.93	37.94	37.82	37.85	37.85	-0.13%	1,211,226
Nov 18, 2025	37.81	37.95	37.77	37.90	37.90	0.24%	1,230,392
Nov 17, 2025	37.81	37.86	37.76	37.81	37.81	-	1,223,950
Nov 14, 2025	37.88	37.91	37.80	37.81	37.81	-0.08%	1,317,475
Nov 13, 2025	37.95	37.97	37.82	37.84	37.84	-0.32%	2,953,551
Nov 12, 2025	37.87	37.97	37.86	37.96	37.96	0.24%	2,238,015
Nov 11, 2025	37.88	37.91	37.87	37.87	37.87	-0.03%	4,031,499
Nov 10, 2025	37.86	37.90	37.83	37.88	37.88	0.08%	2,965,450
Nov 7, 2025	37.80	37.86	37.76	37.85	37.85	0.21%	2,327,190
Nov 6, 2025	37.75	37.82	37.75	37.77	37.77	-	3,994,122
Nov 5, 2025	37.78	37.79	37.70	37.77	37.77	-	1,537,323
Nov 4, 2025	37.62	37.80	37.62	37.77	37.77	0.21%	3,375,845
Nov 3, 2025	37.53	37.72	37.53	37.69	37.69	-0.19%	1,678,881
Oct 31, 2025	37.66	37.79	37.65	37.76	37.76	0.19%	1,764,221
Oct 30, 2025	37.73	37.78	37.68	37.69	37.69	-0.11%	990,184
Oct 29, 2025	37.57	37.76	37.46	37.73	37.73	0.27%	2,090,913
Oct 28, 2025	37.54	37.73	37.46	37.63	37.63	0.19%	1,901,707
Oct 27, 2025	37.57	37.58	37.51	37.56	37.56	0.05%	1,632,259
Oct 24, 2025	37.57	37.58	37.50	37.54	37.54	-0.03%	1,475,475
Oct 23, 2025	37.55	37.57	37.48	37.55	37.55	0.05%	1,595,872
Oct 22, 2025	37.49	37.57	37.45	37.53	37.53	0.08%	1,750,232
Oct 21, 2025	37.52	37.56	37.42	37.50	37.50	-0.19%	1,282,933
Oct 20, 2025	37.53	37.58	37.50	37.57	37.57	0.11%	1,089,977
Oct 17, 2025	37.55	37.55	37.47	37.53	37.53	0.05%	973,073
Oct 16, 2025	37.51	37.55	37.47	37.51	37.51	-0.03%	1,423,188
Oct 15, 2025	37.42	37.54	37.42	37.52	37.52	0.13%	2,302,669
Oct 14, 2025	37.45	37.54	37.40	37.47	37.47	0.08%	1,217,342
Oct 13, 2025	37.32	37.46	37.26	37.44	37.44	0.32%	1,833,463
Oct 10, 2025	37.36	37.41	37.29	37.32	37.32	-0.13%	3,936,699
Oct 9, 2025	37.42	37.45	37.36	37.37	37.37	-0.16%	1,112,376
Oct 8, 2025	37.45	37.46	37.31	37.43	37.43	0.32%	1,170,125
Oct 7, 2025	37.35	37.49	37.31	37.31	37.31	-0.11%	2,036,115
Oct 6, 2025	37.38	37.46	37.34	37.35	37.35	-0.19%	1,843,400
Oct 3, 2025	37.31	37.52	37.31	37.42	37.42	0.13%	1,870,667
Oct 2, 2025	37.87	37.87	37.32	37.37	37.37	-0.11%	2,478,858
Oct 1, 2025	37.26	37.42	37.26	37.41	37.41	0.16%	3,128,418
Sep 30, 2025	37.34	37.38	37.33	37.35	37.35	0.03%	1,438,199
Sep 29, 2025	37.42	37.42	37.29	37.34	37.34	-0.05%	2,223,583
Sep 26, 2025	37.34	37.45	37.34	37.36	37.36	0.05%	2,089,294
Sep 25, 2025	37.39	37.49	37.29	37.34	37.34	0.03%	2,989,050
Sep 24, 2025	37.29	37.34	37.25	37.33	37.33	0.16%	1,216,602
Sep 23, 2025	37.22	37.36	37.22	37.27	37.27	0.03%	1,783,363
Sep 22, 2025	37.16	37.31	37.14	37.26	37.26	0.16%	1,560,497
Sep 19, 2025	37.33	37.35	37.13	37.20	37.20	-0.35%	9,285,197

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.