Canada markets closed

Frontier Communications Parent, Inc. (FYBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.61-0.18 (-0.70%)
At close: 04:00PM EDT
25.28 -0.33 (-1.29%)
After hours: 04:06PM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 202426.0126.1425.4025.6125.611,214,914
Jul 05, 202425.9926.1625.5825.7925.792,476,900
Jul 03, 202426.1226.8426.0026.1226.12967,100
Jul 02, 202426.1526.2425.8326.0726.071,189,100
Jul 01, 202426.1326.3725.7826.0626.061,048,900
Jun 28, 202425.8126.2525.6126.1826.182,074,500
Jun 27, 202425.4325.9725.1125.7925.791,279,600
Jun 26, 202425.1325.5724.9825.4725.47962,000
Jun 25, 202425.0325.3024.6725.2225.22967,000
Jun 24, 202425.3625.6524.8925.0325.031,178,800
Jun 21, 202425.0625.6024.8525.3625.361,979,600
Jun 20, 202425.1325.6124.7824.9124.911,568,700
Jun 18, 202424.7125.3024.7125.1325.131,181,900
Jun 17, 202425.0525.1124.5724.7124.71893,600
Jun 14, 202425.0225.1824.6825.0525.051,093,800
Jun 13, 202425.5125.6425.2325.4125.41741,200
Jun 12, 202425.8726.4725.5325.6225.621,179,500
Jun 11, 202425.4625.4725.1425.2925.29973,400
Jun 10, 202425.6425.9425.1125.6525.651,141,500
Jun 07, 202425.8126.2625.6826.0926.091,089,300
Jun 06, 202426.2526.4225.9526.1826.18579,600
Jun 05, 202426.0826.6925.9626.4126.41820,800
Jun 04, 202426.1826.2525.9225.9925.99870,900
Jun 03, 202426.6927.0026.0626.3926.391,145,400
May 31, 202426.9027.1626.6126.6626.661,806,900
May 30, 202425.9626.7425.8526.7226.72878,800
May 29, 202425.1825.7725.1125.7025.701,231,200
May 28, 202425.8626.0925.3925.5125.51890,700
May 24, 202426.1026.2325.5125.5825.58938,800
May 23, 202426.5826.5825.7526.0726.071,066,800
May 22, 202426.5226.8526.0326.5326.53944,800
May 21, 202426.8727.0026.2326.5926.591,255,200
May 20, 202426.9827.2726.4427.0527.051,514,700
May 17, 202426.5927.0426.3626.8726.871,309,300
May 16, 202426.6026.8226.1426.7426.741,254,200
May 15, 202426.6327.0326.2026.7226.722,393,600
May 14, 202426.4226.5625.9626.1426.141,263,000
May 13, 202426.2026.5025.9526.0726.071,096,400
May 10, 202425.8026.1625.5026.0026.00798,000
May 09, 202425.3526.0125.1225.8025.80906,900
May 08, 202425.5526.0325.2825.3625.361,130,100
May 07, 202426.3826.4225.7625.8225.821,807,600
May 06, 202425.5726.7725.5626.2926.292,269,500
May 03, 202425.0027.4124.9125.6225.623,241,000
May 02, 202423.7024.0023.2424.0024.001,547,600
May 01, 202423.0023.9822.8023.3423.341,494,200
Apr 30, 202423.2223.7623.1123.1423.141,068,600
Apr 29, 202423.0823.6523.0823.6023.60983,100
Apr 26, 202422.5423.3122.2522.9322.93893,800
Apr 25, 202422.2422.7921.8522.6222.621,248,300
Apr 24, 202422.7822.9221.8522.8622.861,171,300
Apr 23, 202421.8823.0821.8422.8722.871,463,200
Apr 22, 202421.8422.1121.3121.8021.801,304,000
Apr 19, 202422.7922.7921.5521.7021.702,557,600
Apr 18, 202422.7523.4722.5422.5722.571,498,800
Apr 17, 202423.7624.0422.1922.7522.752,092,800
Apr 16, 202423.6724.0623.0323.6823.681,606,600
Apr 15, 202424.9224.9323.5223.7123.711,978,900
Apr 12, 202424.3024.3023.8223.8723.87909,800
Apr 11, 202423.7624.4223.1624.4024.40917,300
Apr 10, 202423.5023.5222.7123.5123.512,085,600
Apr 09, 202423.7824.2623.2324.1124.111,207,700
Apr 08, 202423.1123.4722.7223.1323.13978,600
Apr 05, 202423.0923.4922.6222.7422.741,381,900
Apr 04, 202424.4324.8023.1523.3023.301,671,700
Apr 03, 202423.1124.2923.0624.2224.221,140,300
Apr 02, 202423.6723.8923.1623.1723.171,343,800
Apr 01, 202424.5924.5923.8323.9323.931,289,700
Mar 28, 202424.6124.8224.2524.5024.50959,700
Mar 27, 202423.9724.6623.7724.6424.641,088,700
Mar 26, 202423.8224.0223.7023.7423.74745,400
Mar 25, 202423.4623.7623.4523.7523.75607,000
Mar 22, 202424.0024.1023.0823.3623.362,248,300
Mar 21, 202423.6724.3223.5023.9923.991,270,700
Mar 20, 202423.6523.7622.5523.5123.512,329,900
Mar 19, 202423.4923.9723.2823.6623.662,671,100
Mar 18, 202423.8924.4423.5623.5823.581,158,200
Mar 15, 202423.3424.2023.3423.8023.803,380,800
Mar 14, 202424.2124.2723.4023.5323.531,736,000
Mar 13, 202424.5824.9624.2224.3124.311,125,500
Mar 12, 202425.2625.2724.3824.5624.561,379,900
Mar 11, 202424.5125.3924.3825.0125.011,652,800
Mar 08, 202424.1024.9824.1024.5824.581,539,700
Mar 07, 202424.1124.5523.8823.9923.991,654,900
Mar 06, 202423.8424.0123.4823.9723.971,171,500
Mar 05, 202423.4223.8323.2723.6223.621,547,600
Mar 04, 202423.7623.7823.1723.5023.501,443,100
Mar 01, 202423.7324.3823.4323.8223.821,366,500
Feb 29, 202423.9624.0223.5623.6823.681,457,100
Feb 28, 202423.8124.2923.5023.8123.811,337,700
Feb 27, 202424.5324.7823.5123.9423.941,632,300
Feb 26, 202422.4124.9222.3924.2424.245,774,000
Feb 23, 202422.7422.7420.5122.1322.135,878,200
Feb 22, 202421.6322.0121.3321.6321.632,549,900
Feb 21, 202421.5921.6621.3221.5821.581,098,300
Feb 20, 202421.9822.3821.5121.5921.591,719,100
Feb 16, 202422.2822.5521.9122.1922.191,174,500
Feb 15, 202422.3922.8322.3222.6622.661,018,600
Feb 14, 202422.5422.6722.1822.2122.211,108,000
Feb 13, 202422.2522.9522.0322.2422.241,974,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...