FYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.70	34.81	34.60	34.65	34.65	-0.29%	4,335,266
Dec 19, 2024	34.70	34.81	34.70	34.75	34.75	0.26%	2,303,766
Dec 18, 2024	34.85	34.90	34.66	34.66	34.66	-0.49%	4,701,260
Dec 17, 2024	34.75	34.86	34.75	34.83	34.83	0.20%	3,607,450
Dec 16, 2024	34.64	34.82	34.60	34.76	34.76	0.32%	4,461,768
Dec 13, 2024	34.70	34.76	34.63	34.65	34.65	-0.03%	4,246,617
Dec 12, 2024	34.73	34.75	34.59	34.66	34.66	0.06%	1,527,756
Dec 11, 2024	34.59	34.70	34.52	34.64	34.64	0.03%	4,086,005
Dec 10, 2024	34.59	34.70	34.52	34.63	34.63	0.12%	2,988,905
Dec 9, 2024	34.55	34.70	34.55	34.59	34.59	-0.14%	2,730,931
Dec 6, 2024	34.46	34.71	34.46	34.64	34.64	0.35%	1,676,668
Dec 5, 2024	34.49	34.62	34.39	34.52	34.52	0.09%	2,911,404
Dec 4, 2024	34.46	34.56	34.40	34.49	34.49	0.06%	1,904,305
Dec 3, 2024	34.77	34.80	34.43	34.47	34.47	-0.72%	4,416,922
Dec 2, 2024	34.72	34.81	34.67	34.72	34.72	-0.26%	2,543,790
Nov 29, 2024	34.82	34.87	34.76	34.81	34.81	0.09%	1,002,354
Nov 27, 2024	34.82	34.88	34.75	34.78	34.78	-0.17%	995,629
Nov 26, 2024	34.87	34.96	34.81	34.84	34.84	-0.11%	1,111,571
Nov 25, 2024	34.89	34.92	34.83	34.88	34.88	0.03%	3,484,743
Nov 22, 2024	34.85	34.90	34.72	34.87	34.87	0.20%	2,741,849
Nov 21, 2024	34.72	34.88	34.65	34.80	34.80	0.29%	2,453,257
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