Frontier Communications Parent, Inc. (FYBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 25.03 | 25.30 | 24.67 | 25.22 | 25.22 | 967,000 |
| 24 June 2024 | 25.36 | 25.65 | 24.89 | 25.03 | 25.03 | 1,178,800 |
| 21 June 2024 | 25.06 | 25.60 | 24.85 | 25.36 | 25.36 | 1,979,600 |
| 20 June 2024 | 25.13 | 25.61 | 24.78 | 24.91 | 24.91 | 1,568,700 |
| 18 June 2024 | 24.71 | 25.30 | 24.71 | 25.13 | 25.13 | 1,181,900 |
| 17 June 2024 | 25.05 | 25.11 | 24.57 | 24.71 | 24.71 | 893,600 |
| 14 June 2024 | 25.02 | 25.18 | 24.68 | 25.05 | 25.05 | 1,093,800 |
| 13 June 2024 | 25.51 | 25.64 | 25.23 | 25.41 | 25.41 | 741,200 |
| 12 June 2024 | 25.87 | 26.47 | 25.53 | 25.62 | 25.62 | 1,179,500 |
| 11 June 2024 | 25.46 | 25.47 | 25.14 | 25.29 | 25.29 | 973,400 |
| 10 June 2024 | 25.64 | 25.94 | 25.11 | 25.65 | 25.65 | 1,141,500 |
| 07 June 2024 | 25.81 | 26.26 | 25.68 | 26.09 | 26.09 | 1,089,300 |
| 06 June 2024 | 26.25 | 26.42 | 25.95 | 26.18 | 26.18 | 579,600 |
| 05 June 2024 | 26.08 | 26.69 | 25.96 | 26.41 | 26.41 | 820,800 |
| 04 June 2024 | 26.18 | 26.25 | 25.92 | 25.99 | 25.99 | 870,900 |
| 03 June 2024 | 26.69 | 27.00 | 26.06 | 26.39 | 26.39 | 1,145,400 |
| 31 May 2024 | 26.90 | 27.16 | 26.61 | 26.66 | 26.66 | 1,806,900 |
| 30 May 2024 | 25.96 | 26.74 | 25.85 | 26.72 | 26.72 | 878,800 |
| 29 May 2024 | 25.18 | 25.77 | 25.11 | 25.70 | 25.70 | 1,231,200 |
| 28 May 2024 | 25.86 | 26.09 | 25.39 | 25.51 | 25.51 | 890,700 |
| 24 May 2024 | 26.10 | 26.23 | 25.51 | 25.58 | 25.58 | 938,800 |
| 23 May 2024 | 26.58 | 26.58 | 25.75 | 26.07 | 26.07 | 1,066,800 |
| 22 May 2024 | 26.52 | 26.85 | 26.03 | 26.53 | 26.53 | 944,800 |
| 21 May 2024 | 26.87 | 27.00 | 26.23 | 26.59 | 26.59 | 1,255,200 |
| 20 May 2024 | 26.98 | 27.27 | 26.44 | 27.05 | 27.05 | 1,514,700 |
| 17 May 2024 | 26.59 | 27.04 | 26.36 | 26.87 | 26.87 | 1,309,300 |
| 16 May 2024 | 26.60 | 26.82 | 26.14 | 26.74 | 26.74 | 1,254,200 |
| 15 May 2024 | 26.63 | 27.03 | 26.20 | 26.72 | 26.72 | 2,393,600 |
| 14 May 2024 | 26.42 | 26.56 | 25.96 | 26.14 | 26.14 | 1,263,000 |
| 13 May 2024 | 26.20 | 26.50 | 25.95 | 26.07 | 26.07 | 1,096,400 |
| 10 May 2024 | 25.80 | 26.16 | 25.50 | 26.00 | 26.00 | 798,000 |
| 09 May 2024 | 25.35 | 26.01 | 25.12 | 25.80 | 25.80 | 906,900 |
| 08 May 2024 | 25.55 | 26.03 | 25.28 | 25.36 | 25.36 | 1,130,100 |
| 07 May 2024 | 26.38 | 26.42 | 25.76 | 25.82 | 25.82 | 1,807,600 |
| 06 May 2024 | 25.57 | 26.77 | 25.56 | 26.29 | 26.29 | 2,269,500 |
| 03 May 2024 | 25.00 | 27.41 | 24.91 | 25.62 | 25.62 | 3,241,000 |
| 02 May 2024 | 23.70 | 24.00 | 23.24 | 24.00 | 24.00 | 1,547,600 |
| 01 May 2024 | 23.00 | 23.98 | 22.80 | 23.34 | 23.34 | 1,494,200 |
| 30 Apr 2024 | 23.22 | 23.76 | 23.11 | 23.14 | 23.14 | 1,068,600 |
| 29 Apr 2024 | 23.08 | 23.65 | 23.08 | 23.60 | 23.60 | 983,100 |
| 26 Apr 2024 | 22.54 | 23.31 | 22.25 | 22.93 | 22.93 | 893,800 |
| 25 Apr 2024 | 22.24 | 22.79 | 21.85 | 22.62 | 22.62 | 1,248,300 |
| 24 Apr 2024 | 22.78 | 22.92 | 21.85 | 22.86 | 22.86 | 1,171,300 |
| 23 Apr 2024 | 21.88 | 23.08 | 21.84 | 22.87 | 22.87 | 1,463,200 |
| 22 Apr 2024 | 21.84 | 22.11 | 21.31 | 21.80 | 21.80 | 1,304,000 |
| 19 Apr 2024 | 22.79 | 22.79 | 21.55 | 21.70 | 21.70 | 2,557,600 |
| 18 Apr 2024 | 22.75 | 23.47 | 22.54 | 22.57 | 22.57 | 1,498,800 |
| 17 Apr 2024 | 23.76 | 24.04 | 22.19 | 22.75 | 22.75 | 2,092,800 |
| 16 Apr 2024 | 23.67 | 24.06 | 23.03 | 23.68 | 23.68 | 1,606,600 |
| 15 Apr 2024 | 24.92 | 24.93 | 23.52 | 23.71 | 23.71 | 1,978,900 |
| 12 Apr 2024 | 24.30 | 24.30 | 23.82 | 23.87 | 23.87 | 909,800 |
| 11 Apr 2024 | 23.76 | 24.42 | 23.16 | 24.40 | 24.40 | 917,300 |
| 10 Apr 2024 | 23.50 | 23.52 | 22.71 | 23.51 | 23.51 | 2,085,600 |
| 09 Apr 2024 | 23.78 | 24.26 | 23.23 | 24.11 | 24.11 | 1,207,700 |
| 08 Apr 2024 | 23.11 | 23.47 | 22.72 | 23.13 | 23.13 | 978,600 |
| 05 Apr 2024 | 23.09 | 23.49 | 22.62 | 22.74 | 22.74 | 1,381,900 |
| 04 Apr 2024 | 24.43 | 24.80 | 23.15 | 23.30 | 23.30 | 1,671,700 |
| 03 Apr 2024 | 23.11 | 24.29 | 23.06 | 24.22 | 24.22 | 1,140,300 |
| 02 Apr 2024 | 23.67 | 23.89 | 23.16 | 23.17 | 23.17 | 1,343,800 |
| 01 Apr 2024 | 24.59 | 24.59 | 23.83 | 23.93 | 23.93 | 1,289,700 |
| 28 Mar 2024 | 24.61 | 24.82 | 24.25 | 24.50 | 24.50 | 959,700 |
| 27 Mar 2024 | 23.97 | 24.66 | 23.77 | 24.64 | 24.64 | 1,088,700 |
| 26 Mar 2024 | 23.82 | 24.02 | 23.70 | 23.74 | 23.74 | 745,400 |
| 25 Mar 2024 | 23.46 | 23.76 | 23.45 | 23.75 | 23.75 | 607,000 |
| 22 Mar 2024 | 24.00 | 24.10 | 23.08 | 23.36 | 23.36 | 2,248,300 |
| 21 Mar 2024 | 23.67 | 24.32 | 23.50 | 23.99 | 23.99 | 1,270,700 |
| 20 Mar 2024 | 23.65 | 23.76 | 22.55 | 23.51 | 23.51 | 2,329,900 |
| 19 Mar 2024 | 23.49 | 23.97 | 23.28 | 23.66 | 23.66 | 2,671,100 |
| 18 Mar 2024 | 23.89 | 24.44 | 23.56 | 23.58 | 23.58 | 1,158,200 |
| 15 Mar 2024 | 23.34 | 24.20 | 23.34 | 23.80 | 23.80 | 3,380,800 |
| 14 Mar 2024 | 24.21 | 24.27 | 23.40 | 23.53 | 23.53 | 1,736,000 |
| 13 Mar 2024 | 24.58 | 24.96 | 24.22 | 24.31 | 24.31 | 1,125,500 |
| 12 Mar 2024 | 25.26 | 25.27 | 24.38 | 24.56 | 24.56 | 1,379,900 |
| 11 Mar 2024 | 24.51 | 25.39 | 24.38 | 25.01 | 25.01 | 1,652,800 |
| 08 Mar 2024 | 24.10 | 24.98 | 24.10 | 24.58 | 24.58 | 1,539,700 |
| 07 Mar 2024 | 24.11 | 24.55 | 23.88 | 23.99 | 23.99 | 1,654,900 |
| 06 Mar 2024 | 23.84 | 24.01 | 23.48 | 23.97 | 23.97 | 1,171,500 |
| 05 Mar 2024 | 23.42 | 23.83 | 23.27 | 23.62 | 23.62 | 1,547,600 |
| 04 Mar 2024 | 23.76 | 23.78 | 23.17 | 23.50 | 23.50 | 1,443,100 |
| 01 Mar 2024 | 23.73 | 24.38 | 23.43 | 23.82 | 23.82 | 1,366,500 |
| 29 Feb 2024 | 23.96 | 24.02 | 23.56 | 23.68 | 23.68 | 1,457,100 |
| 28 Feb 2024 | 23.81 | 24.29 | 23.50 | 23.81 | 23.81 | 1,337,700 |
| 27 Feb 2024 | 24.53 | 24.78 | 23.51 | 23.94 | 23.94 | 1,632,300 |
| 26 Feb 2024 | 22.41 | 24.92 | 22.39 | 24.24 | 24.24 | 5,774,000 |
| 23 Feb 2024 | 22.74 | 22.74 | 20.51 | 22.13 | 22.13 | 5,878,200 |
| 22 Feb 2024 | 21.63 | 22.01 | 21.33 | 21.63 | 21.63 | 2,549,900 |
| 21 Feb 2024 | 21.59 | 21.66 | 21.32 | 21.58 | 21.58 | 1,098,300 |
| 20 Feb 2024 | 21.98 | 22.38 | 21.51 | 21.59 | 21.59 | 1,719,100 |
| 16 Feb 2024 | 22.28 | 22.55 | 21.91 | 22.19 | 22.19 | 1,174,500 |
| 15 Feb 2024 | 22.39 | 22.83 | 22.32 | 22.66 | 22.66 | 1,018,600 |
| 14 Feb 2024 | 22.54 | 22.67 | 22.18 | 22.21 | 22.21 | 1,108,000 |
| 13 Feb 2024 | 22.25 | 22.95 | 22.03 | 22.24 | 22.24 | 1,974,300 |
| 12 Feb 2024 | 22.68 | 23.30 | 22.65 | 23.23 | 23.23 | 1,876,500 |
| 09 Feb 2024 | 22.71 | 23.47 | 22.52 | 22.58 | 22.58 | 2,821,000 |
| 08 Feb 2024 | 23.59 | 23.59 | 22.84 | 22.89 | 22.89 | 1,461,000 |
| 07 Feb 2024 | 24.03 | 24.08 | 23.51 | 23.80 | 23.80 | 1,303,600 |
| 06 Feb 2024 | 24.03 | 24.31 | 23.95 | 24.14 | 24.14 | 1,675,800 |
| 05 Feb 2024 | 23.70 | 24.81 | 23.70 | 24.14 | 24.14 | 1,671,400 |
| 02 Feb 2024 | 24.16 | 24.40 | 23.70 | 24.11 | 24.11 | 1,098,200 |
| 01 Feb 2024 | 25.24 | 25.24 | 24.27 | 24.69 | 24.69 | 976,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.