Skip to main content

Frontier Communications Parent Inc (NQ: FYBR )

25.41 -0.21 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 25.87 26.47 25.53 25.62 1,179,455 +0.33(+1.30%)
Jun 11, 2024 25.46 25.47 25.14 25.29 973,357 -0.36(-1.40%)
Jun 10, 2024 25.64 25.94 25.11 25.65 1,141,540 -0.44(-1.69%)
Jun 07, 2024 25.81 26.26 25.68 26.09 1,089,289 -0.09(-0.34%)
Jun 06, 2024 26.25 26.42 25.95 26.18 579,649 -0.23(-0.87%)
Jun 05, 2024 26.08 26.69 25.96 26.41 820,835 +0.42(+1.62%)
Jun 04, 2024 26.18 26.25 25.92 25.99 870,889 -0.40(-1.52%)
Jun 03, 2024 26.69 27.00 26.06 26.39 1,145,399 -0.27(-1.01%)
May 31, 2024 26.90 27.16 26.61 26.66 1,806,864 -0.06(-0.22%)
May 30, 2024 25.96 26.74 25.85 26.72 878,791 +1.02(+3.97%)
May 29, 2024 25.18 25.77 25.11 25.70 1,231,237 +0.19(+0.74%)
May 28, 2024 25.86 26.09 25.39 25.51 890,664 -0.07(-0.27%)
May 24, 2024 26.10 26.23 25.51 25.58 938,781 -0.49(-1.88%)
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%)
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.