Frontier Communications Parent, Inc. (FYBR)
NASDAQ: FYBR · Real-Time Price · USD
37.07
+0.09 (0.24%)
At close: Aug 13, 2025, 4:00 PM
37.05
-0.02 (-0.05%)
After-hours: Aug 13, 2025, 7:51 PM EDT
FYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 37.00 | 37.11 | 36.91 | 37.08 | 37.08 | 0.27% | 3,948,829 |
| Aug 12, 2025 | 36.63 | 37.04 | 36.60 | 36.98 | 36.98 | 0.96% | 6,878,368 |
| Aug 11, 2025 | 36.55 | 36.66 | 36.55 | 36.63 | 36.63 | 0.14% | 2,415,769 |
| Aug 8, 2025 | 36.67 | 36.71 | 36.55 | 36.58 | 36.58 | -0.25% | 1,710,610 |
| Aug 7, 2025 | 36.72 | 36.73 | 36.56 | 36.67 | 36.67 | -0.05% | 1,672,299 |
| Aug 6, 2025 | 36.59 | 36.69 | 36.54 | 36.69 | 36.69 | 0.27% | 1,584,669 |
| Aug 5, 2025 | 36.56 | 36.67 | 36.53 | 36.59 | 36.59 | 0.05% | 2,561,023 |
| Aug 4, 2025 | 36.66 | 36.70 | 36.55 | 36.57 | 36.57 | -0.08% | 1,814,661 |
| Aug 1, 2025 | 36.64 | 36.72 | 36.55 | 36.60 | 36.60 | -0.38% | 2,290,406 |
| Jul 31, 2025 | 36.57 | 36.89 | 36.55 | 36.74 | 36.74 | 0.38% | 3,118,395 |
| Jul 30, 2025 | 36.41 | 36.66 | 36.39 | 36.60 | 36.60 | 0.27% | 4,636,622 |
| Jul 29, 2025 | 36.61 | 36.64 | 36.48 | 36.50 | 36.50 | -0.27% | 3,194,001 |
| Jul 28, 2025 | 36.73 | 36.73 | 36.56 | 36.60 | 36.60 | -0.19% | 2,551,148 |
| Jul 25, 2025 | 36.72 | 36.76 | 36.64 | 36.67 | 36.67 | -0.16% | 2,040,132 |
| Jul 24, 2025 | 36.90 | 36.94 | 36.54 | 36.73 | 36.73 | -0.60% | 7,883,787 |
| Jul 23, 2025 | 36.95 | 36.96 | 36.91 | 36.95 | 36.95 | - | 1,077,740 |
| Jul 22, 2025 | 36.95 | 37.08 | 36.91 | 36.95 | 36.95 | -0.11% | 1,982,545 |
| Jul 21, 2025 | 36.91 | 37.03 | 36.91 | 36.99 | 36.99 | 0.11% | 4,082,657 |
| Jul 18, 2025 | 36.90 | 36.97 | 36.90 | 36.95 | 36.95 | 0.19% | 2,583,698 |
| Jul 17, 2025 | 36.77 | 36.92 | 36.77 | 36.88 | 36.88 | 0.19% | 3,224,536 |
| Jul 16, 2025 | 36.77 | 36.83 | 36.73 | 36.81 | 36.81 | 0.16% | 1,656,593 |
| Jul 15, 2025 | 36.74 | 36.80 | 36.71 | 36.75 | 36.75 | - | 2,091,948 |
| Jul 14, 2025 | 36.74 | 36.83 | 36.67 | 36.75 | 36.75 | -0.08% | 1,193,698 |
| Jul 11, 2025 | 36.73 | 36.79 | 36.65 | 36.78 | 36.78 | 0.30% | 2,238,769 |
| Jul 10, 2025 | 36.57 | 36.70 | 36.57 | 36.67 | 36.67 | 0.27% | 1,426,669 |
| Jul 9, 2025 | 36.59 | 36.65 | 36.56 | 36.57 | 36.57 | - | 2,277,763 |
| Jul 8, 2025 | 36.48 | 36.60 | 36.47 | 36.57 | 36.57 | 0.25% | 2,326,033 |
| Jul 7, 2025 | 36.50 | 36.54 | 36.45 | 36.48 | 36.48 | -0.05% | 2,148,851 |
| Jul 3, 2025 | 36.55 | 36.62 | 36.45 | 36.50 | 36.50 | - | 768,361 |
| Jul 2, 2025 | 36.41 | 36.56 | 36.41 | 36.50 | 36.50 | 0.16% | 2,242,625 |
| Jul 1, 2025 | 36.43 | 36.51 | 36.40 | 36.44 | 36.44 | 0.11% | 3,108,911 |
| Jun 30, 2025 | 36.30 | 36.47 | 36.28 | 36.40 | 36.40 | 0.28% | 3,356,500 |
| Jun 27, 2025 | 36.34 | 36.36 | 36.25 | 36.30 | 36.30 | -0.06% | 3,281,779 |
| Jun 26, 2025 | 36.35 | 36.39 | 36.30 | 36.32 | 36.32 | -0.03% | 1,345,998 |
| Jun 25, 2025 | 36.25 | 36.35 | 36.25 | 36.33 | 36.33 | -0.08% | 1,072,084 |
| Jun 24, 2025 | 36.26 | 36.38 | 36.17 | 36.36 | 36.36 | 0.44% | 1,956,405 |
| Jun 23, 2025 | 36.24 | 36.30 | 36.19 | 36.20 | 36.20 | 0.06% | 1,627,147 |
| Jun 20, 2025 | 36.30 | 36.30 | 36.17 | 36.18 | 36.18 | -0.06% | 2,704,493 |
| Jun 18, 2025 | 36.20 | 36.29 | 36.19 | 36.20 | 36.20 | -0.03% | 1,815,787 |
| Jun 17, 2025 | 36.19 | 36.25 | 36.14 | 36.21 | 36.21 | -0.06% | 2,186,201 |
| Jun 16, 2025 | 36.20 | 36.30 | 36.14 | 36.23 | 36.23 | 0.36% | 2,361,785 |
| Jun 13, 2025 | 36.15 | 36.24 | 36.04 | 36.10 | 36.10 | -0.36% | 2,664,597 |
| Jun 12, 2025 | 36.16 | 36.24 | 36.14 | 36.23 | 36.23 | 0.22% | 1,963,108 |
| Jun 11, 2025 | 36.25 | 36.27 | 36.10 | 36.15 | 36.15 | -0.22% | 3,302,733 |
| Jun 10, 2025 | 36.29 | 36.31 | 36.20 | 36.23 | 36.23 | -0.11% | 2,608,419 |
| Jun 9, 2025 | 36.29 | 36.35 | 36.24 | 36.27 | 36.27 | 0.06% | 2,709,649 |
| Jun 6, 2025 | 36.35 | 36.35 | 36.23 | 36.25 | 36.25 | -0.17% | 2,602,990 |
| Jun 5, 2025 | 36.40 | 36.40 | 36.29 | 36.31 | 36.31 | -0.14% | 2,634,627 |
| Jun 4, 2025 | 36.34 | 36.44 | 36.29 | 36.36 | 36.36 | -0.11% | 2,738,130 |
| Jun 3, 2025 | 36.30 | 36.45 | 36.25 | 36.40 | 36.40 | 0.30% | 4,095,218 |