Frontier Communications Parent, Inc. (FYBR)
NASDAQ: FYBR · Real-Time Price · USD
36.59
+0.04 (0.11%)
May 13, 2025, 4:00 PM - Market closed
FYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 36.00 | 36.05 | 35.90 | 35.90 | 35.90 | -0.28% | 3,448,453 |