Skip to main content

Frontier Communications Parent Inc (NQ: FYBR )

25.58 -0.49 (-1.88%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 26.58 26.58 25.75 26.07 1,066,783 -0.46(-1.73%)
May 22, 2024 26.52 26.86 26.03 26.53 944,762 -0.06(-0.23%)
May 21, 2024 26.87 27.00 26.23 26.59 1,255,168 -0.46(-1.70%)
May 20, 2024 26.98 27.27 26.45 27.05 1,514,659 +0.18(+0.67%)
May 17, 2024 26.59 27.04 26.36 26.87 1,309,287 +0.13(+0.49%)
May 16, 2024 26.60 26.82 26.14 26.74 1,254,268 +0.02(+0.07%)
May 15, 2024 26.63 27.03 26.20 26.72 2,393,564 +0.58(+2.22%)
May 14, 2024 26.42 26.56 25.96 26.14 1,263,048 +0.07(+0.27%)
May 13, 2024 26.20 26.50 25.95 26.07 1,096,361 +0.07(+0.27%)
May 10, 2024 25.80 26.16 25.50 26.00 798,111 +0.20(+0.78%)
May 09, 2024 25.35 26.01 25.12 25.80 906,892 +0.44(+1.74%)
May 08, 2024 25.55 26.03 25.28 25.36 1,130,050 -0.46(-1.78%)
May 07, 2024 26.38 26.42 25.76 25.82 1,807,642 -0.47(-1.79%)
May 06, 2024 25.57 26.77 25.56 26.29 2,269,548 +0.67(+2.62%)
May 03, 2024 25.00 27.41 24.91 25.62 3,240,983 +1.62(+6.75%)
May 02, 2024 23.70 24.00 23.23 24.00 1,547,621 +0.66(+2.83%)
May 01, 2024 23.00 23.98 22.80 23.34 1,494,209 +0.20(+0.86%)
Apr 30, 2024 23.22 23.76 23.11 23.14 1,068,669 -0.46(-1.95%)
Apr 29, 2024 23.08 23.64 23.08 23.60 983,072 +0.67(+2.92%)
Apr 26, 2024 22.54 23.31 22.25 22.93 893,823 +0.31(+1.37%)
Apr 25, 2024 22.24 22.79 21.85 22.62 1,248,282 -0.24(-1.05%)
Apr 24, 2024 22.78 22.93 21.86 22.86 1,171,289 -0.01(-0.04%)
Apr 23, 2024 21.88 23.08 21.84 22.87 1,463,180 +1.07(+4.91%)
Apr 22, 2024 21.84 22.11 21.31 21.80 1,304,064 +0.10(+0.46%)
Apr 19, 2024 22.79 22.79 21.55 21.70 2,557,642 -0.87(-3.85%)
Apr 18, 2024 22.75 23.47 22.54 22.57 1,498,799 -0.18(-0.79%)
Apr 17, 2024 23.76 24.04 22.19 22.75 2,092,787 -0.93(-3.93%)
Apr 16, 2024 23.67 24.05 23.03 23.68 1,606,565 -0.03(-0.13%)
Apr 15, 2024 24.92 24.93 23.52 23.71 1,978,926 -0.16(-0.67%)
Apr 12, 2024 24.30 24.30 23.82 23.87 909,850 -0.53(-2.17%)
Apr 11, 2024 23.76 24.41 23.16 24.40 917,320 +0.89(+3.79%)
Apr 10, 2024 23.50 23.52 22.71 23.51 2,085,649 -0.60(-2.49%)
Apr 09, 2024 23.78 24.26 23.23 24.11 1,207,715 +0.98(+4.24%)
Apr 08, 2024 23.11 23.47 22.72 23.13 978,609 +0.39(+1.72%)
Apr 05, 2024 23.09 23.48 22.62 22.74 1,381,878 -0.56(-2.40%)
Apr 04, 2024 24.43 24.80 23.15 23.30 1,671,741 -0.92(-3.80%)
Apr 03, 2024 23.11 24.29 23.06 24.22 1,140,289 +1.05(+4.53%)
Apr 02, 2024 23.67 23.89 23.16 23.17 1,343,753 -0.76(-3.18%)
Apr 01, 2024 24.59 24.59 23.83 23.93 1,289,741 -0.57(-2.33%)
Mar 28, 2024 24.61 24.82 24.25 24.50 959,736 -0.14(-0.57%)
Mar 27, 2024 23.97 24.66 23.77 24.64 1,088,668 +0.90(+3.79%)
Mar 26, 2024 23.82 24.02 23.70 23.74 745,435 -0.01(-0.04%)
Mar 25, 2024 23.46 23.76 23.45 23.75 607,009 +0.39(+1.67%)
Mar 22, 2024 24.00 24.10 23.08 23.36 2,248,263 -0.63(-2.63%)
Mar 21, 2024 23.67 24.32 23.50 23.99 1,270,753 +0.48(+2.04%)
Mar 20, 2024 23.65 23.76 22.55 23.51 2,329,929 -0.15(-0.63%)
Mar 19, 2024 23.49 23.97 23.28 23.66 2,671,102 +0.08(+0.34%)
Mar 18, 2024 23.89 24.44 23.56 23.58 1,158,176 -0.22(-0.92%)
Mar 15, 2024 23.34 24.20 23.34 23.80 3,380,835 +0.27(+1.15%)
Mar 14, 2024 24.21 24.27 23.40 23.53 1,735,963 -0.78(-3.21%)
Mar 13, 2024 24.58 24.96 24.22 24.31 1,125,530 -0.25(-1.02%)
Mar 12, 2024 25.26 25.27 24.38 24.56 1,379,896 -0.45(-1.80%)
Mar 11, 2024 24.51 25.39 24.38 25.01 1,652,822 +0.43(+1.75%)
Mar 08, 2024 24.10 24.98 24.10 24.58 1,539,692 +0.59(+2.46%)
Mar 07, 2024 24.11 24.55 23.88 23.99 1,654,914 +0.02(+0.08%)
Mar 06, 2024 23.84 24.01 23.48 23.97 1,171,506 +0.35(+1.48%)
Mar 05, 2024 23.42 23.83 23.27 23.62 1,547,568 +0.12(+0.51%)
Mar 04, 2024 23.76 23.79 23.17 23.50 1,443,067 -0.32(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.