FYBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	36.59	36.59	36.53	36.55	-	-0.11%	256,513
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
Apr 15, 2025	35.93	35.93	35.80	35.83	35.83	-0.11%	1,797,676
Apr 14, 2025	35.97	35.97	35.82	35.87	35.87	-0.03%	1,407,085
Apr 11, 2025	35.97	35.97	35.79	35.88	35.88	-0.17%	2,329,683
Apr 10, 2025	35.80	35.96	35.62	35.94	35.94	0.36%	3,171,631
Apr 9, 2025	35.50	36.20	35.44	35.81	35.81	0.76%	4,438,306
Apr 8, 2025	35.75	35.91	35.52	35.54	35.54	0.08%	3,248,994
Apr 7, 2025	35.53	35.91	35.32	35.51	35.51	-0.36%	7,294,379
Apr 4, 2025	35.75	35.91	35.63	35.64	35.64	-0.83%	5,565,797
Apr 3, 2025	35.91	36.04	35.86	35.94	35.94	-0.31%	2,280,844
Apr 2, 2025	35.88	36.05	35.81	36.05	36.05	0.47%	2,251,951
Apr 1, 2025	35.82	35.91	35.82	35.88	35.88	0.06%	2,980,389
Mar 31, 2025	35.89	35.94	35.85	35.86	35.86	-0.08%	2,576,440
Mar 28, 2025	35.91	35.93	35.84	35.89	35.89	-0.06%	1,854,323
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