Frontier Communications Parent, Inc. (FYBR)
NASDAQ: FYBR · Real-Time Price · USD
35.89
-0.02 (-0.06%)
At close: Mar 28, 2025, 4:00 PM
35.65
-0.24 (-0.67%)
After-hours: Mar 28, 2025, 7:52 PM EDT
FYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.91 | 35.93 | 35.84 | 35.89 | 35.89 | -0.06% | 1,854,022 |
| Mar 27, 2025 | 35.85 | 35.96 | 35.85 | 35.91 | 35.91 | 0.22% | 4,419,076 |
| Mar 26, 2025 | 35.75 | 35.92 | 35.74 | 35.83 | 35.83 | 0.22% | 3,765,286 |
| Mar 25, 2025 | 35.75 | 35.84 | 35.71 | 35.75 | 35.75 | -0.03% | 1,914,545 |
| Mar 24, 2025 | 35.81 | 35.84 | 35.75 | 35.76 | 35.76 | -0.08% | 2,991,368 |
| Mar 21, 2025 | 35.93 | 35.99 | 35.60 | 35.79 | 35.79 | -0.45% | 8,585,983 |
| Mar 20, 2025 | 35.78 | 36.00 | 35.78 | 35.95 | 35.95 | 0.50% | 4,058,851 |
| Mar 19, 2025 | 35.85 | 35.85 | 35.75 | 35.77 | 35.77 | - | 5,370,100 |
| Mar 18, 2025 | 35.79 | 35.87 | 35.75 | 35.77 | 35.77 | 0.03% | 5,003,447 |
| Mar 17, 2025 | 35.85 | 35.92 | 35.75 | 35.76 | 35.76 | -0.22% | 6,871,603 |
| Mar 14, 2025 | 35.85 | 35.96 | 35.80 | 35.84 | 35.84 | - | 4,053,673 |
| Mar 13, 2025 | 35.84 | 35.91 | 35.83 | 35.84 | 35.84 | -0.03% | 3,263,932 |
| Mar 12, 2025 | 35.91 | 35.95 | 35.62 | 35.85 | 35.85 | -0.17% | 6,127,926 |
| Mar 11, 2025 | 35.98 | 36.00 | 35.89 | 35.91 | 35.91 | 0.11% | 4,639,330 |
| Mar 10, 2025 | 36.02 | 36.10 | 35.87 | 35.87 | 35.87 | -0.50% | 5,113,664 |
| Mar 7, 2025 | 36.05 | 36.16 | 36.00 | 36.05 | 36.05 | 0.14% | 1,791,572 |
| Mar 6, 2025 | 36.00 | 36.06 | 35.95 | 36.00 | 36.00 | -0.08% | 1,700,389 |
| Mar 5, 2025 | 35.91 | 36.06 | 35.91 | 36.03 | 36.03 | 0.36% | 1,777,750 |
| Mar 4, 2025 | 36.00 | 36.05 | 35.90 | 35.90 | 35.90 | -0.28% | 3,448,453 |
| Mar 3, 2025 | 35.99 | 36.06 | 35.95 | 36.00 | 36.00 | 0.03% | 1,877,302 |
| Feb 28, 2025 | 35.84 | 36.03 | 35.80 | 35.99 | 35.99 | 0.64% | 2,317,971 |
| Feb 27, 2025 | 35.95 | 36.03 | 35.75 | 35.76 | 35.76 | -0.47% | 2,548,856 |
| Feb 26, 2025 | 35.83 | 36.05 | 35.82 | 35.93 | 35.93 | 0.20% | 2,133,939 |
| Feb 25, 2025 | 35.80 | 35.90 | 35.76 | 35.86 | 35.86 | 0.28% | 2,041,859 |
| Feb 24, 2025 | 35.80 | 35.82 | 35.73 | 35.76 | 35.76 | -0.06% | 2,708,607 |
| Feb 21, 2025 | 35.71 | 35.82 | 35.70 | 35.78 | 35.78 | - | 2,172,263 |
| Feb 20, 2025 | 35.74 | 35.79 | 35.70 | 35.78 | 35.78 | 0.22% | 3,552,780 |
| Feb 19, 2025 | 35.79 | 35.79 | 35.69 | 35.70 | 35.70 | -0.11% | 2,070,431 |
| Feb 18, 2025 | 35.73 | 35.77 | 35.73 | 35.74 | 35.74 | 0.03% | 2,221,345 |
| Feb 14, 2025 | 35.74 | 35.80 | 35.72 | 35.73 | 35.73 | -0.03% | 2,309,924 |
| Feb 13, 2025 | 35.81 | 35.81 | 35.71 | 35.74 | 35.74 | 0.06% | 2,327,154 |
| Feb 12, 2025 | 35.72 | 35.79 | 35.67 | 35.72 | 35.72 | -0.14% | 3,971,203 |
| Feb 11, 2025 | 35.78 | 35.82 | 35.75 | 35.77 | 35.77 | -0.11% | 2,008,486 |
| Feb 10, 2025 | 35.83 | 35.86 | 35.77 | 35.81 | 35.81 | 0.06% | 1,603,513 |
| Feb 7, 2025 | 35.83 | 35.83 | 35.75 | 35.79 | 35.79 | -0.03% | 1,068,417 |
| Feb 6, 2025 | 35.80 | 35.85 | 35.77 | 35.80 | 35.80 | 0.03% | 1,365,348 |
| Feb 5, 2025 | 35.85 | 35.85 | 35.78 | 35.79 | 35.79 | -0.11% | 1,602,783 |
| Feb 4, 2025 | 35.76 | 35.84 | 35.76 | 35.83 | 35.83 | 0.20% | 1,444,078 |
| Feb 3, 2025 | 35.75 | 35.85 | 35.63 | 35.76 | 35.76 | - | 3,116,568 |
| Jan 31, 2025 | 35.83 | 35.86 | 35.75 | 35.76 | 35.76 | -0.11% | 2,109,784 |
| Jan 30, 2025 | 35.86 | 35.91 | 35.78 | 35.80 | 35.80 | - | 1,555,903 |
| Jan 29, 2025 | 35.84 | 35.85 | 35.79 | 35.80 | 35.80 | 0.11% | 2,266,828 |
| Jan 28, 2025 | 35.80 | 35.86 | 35.76 | 35.76 | 35.76 | - | 1,640,925 |
| Jan 27, 2025 | 35.83 | 35.88 | 35.75 | 35.76 | 35.76 | -0.11% | 1,879,428 |
| Jan 24, 2025 | 35.85 | 35.89 | 35.76 | 35.80 | 35.80 | 0.03% | 2,698,305 |
| Jan 23, 2025 | 35.80 | 35.80 | 35.74 | 35.79 | 35.79 | 0.11% | 1,950,477 |
| Jan 22, 2025 | 35.75 | 35.81 | 35.74 | 35.75 | 35.75 | 0.03% | 1,865,877 |
| Jan 21, 2025 | 35.65 | 35.76 | 35.65 | 35.74 | 35.74 | 0.28% | 2,760,883 |
| Jan 17, 2025 | 35.63 | 35.69 | 35.55 | 35.64 | 35.64 | 0.39% | 3,371,813 |
| Jan 16, 2025 | 35.53 | 35.65 | 35.50 | 35.50 | 35.50 | -0.03% | 2,405,686 |