Skip to main content

Frontier Communications Parent Inc (NQ: FYBR )

24.50 -0.14 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 18.19 18.98 18.01 18.64 2,945,265 +0.62(+3.44%)
Jun 29, 2023 17.49 18.03 17.36 18.02 1,622,121 +0.43(+2.44%)
Jun 28, 2023 17.47 17.66 17.07 17.59 2,119,131 +0.06(+0.34%)
Jun 27, 2023 16.74 17.66 16.30 17.53 2,516,247 +1.32(+8.14%)
Jun 26, 2023 15.51 16.27 15.51 16.21 1,673,724 +0.70(+4.51%)
Jun 23, 2023 15.56 15.99 15.47 15.51 3,956,664 -0.17(-1.08%)
Jun 22, 2023 16.42 16.42 15.64 15.68 2,635,937 -0.79(-4.80%)
Jun 21, 2023 17.13 17.28 16.41 16.47 2,395,098 -0.80(-4.63%)
Jun 20, 2023 17.46 17.46 16.88 17.27 1,794,230 -0.30(-1.71%)
Jun 16, 2023 17.63 17.79 17.46 17.57 2,096,792 +0.05(+0.29%)
Jun 15, 2023 17.64 17.74 17.46 17.52 1,298,676 -0.21(-1.18%)
Jun 14, 2023 18.60 18.68 17.69 17.73 2,112,200 -0.76(-4.11%)
Jun 13, 2023 17.29 18.80 17.19 18.49 4,741,728 +1.32(+7.69%)
Jun 12, 2023 16.76 17.45 16.61 17.17 3,141,894 +0.43(+2.57%)
Jun 09, 2023 16.58 16.91 16.20 16.74 2,468,868 +0.21(+1.27%)
Jun 08, 2023 16.65 16.78 16.09 16.53 2,209,799 -0.12(-0.72%)
Jun 07, 2023 15.82 16.75 15.63 16.65 2,517,622 +1.02(+6.53%)
Jun 06, 2023 15.38 15.68 15.13 15.63 1,735,592 +0.22(+1.43%)
Jun 05, 2023 15.08 15.77 15.08 15.41 2,489,347 +0.24(+1.58%)
Jun 02, 2023 14.83 15.30 14.49 15.17 3,887,472 +0.38(+2.53%)
Jun 01, 2023 14.84 15.00 14.50 14.79 2,606,031 -0.09(-0.57%)
May 31, 2023 15.82 15.86 14.84 14.88 2,938,193 -1.08(-6.77%)
May 30, 2023 15.48 16.04 15.29 15.96 3,692,081 +0.43(+2.77%)
May 26, 2023 15.40 15.78 15.14 15.53 3,145,771 +0.18(+1.17%)
May 25, 2023 15.39 15.65 14.97 15.35 3,234,319 -0.25(-1.60%)
May 24, 2023 16.12 16.12 15.18 15.60 4,785,243 -0.66(-4.06%)
May 23, 2023 16.14 16.35 15.51 16.26 5,621,654 +0.03(+0.18%)
May 22, 2023 16.85 16.87 16.14 16.23 3,206,609 -0.57(-3.39%)
May 19, 2023 17.57 17.57 16.60 16.80 3,542,316 -0.68(-3.89%)
May 18, 2023 17.44 17.51 17.06 17.48 3,594,588 -0.11(-0.63%)
May 17, 2023 17.50 17.83 17.10 17.59 3,039,377 +0.34(+1.97%)
May 16, 2023 18.27 18.30 17.23 17.25 3,013,365 -1.20(-6.50%)
May 15, 2023 18.61 18.87 18.31 18.45 2,113,289 -0.16(-0.86%)
May 12, 2023 18.94 19.07 17.93 18.61 2,293,983 -0.30(-1.59%)
May 11, 2023 18.63 19.03 18.43 18.91 1,593,804 +0.34(+1.83%)
May 10, 2023 18.59 18.68 18.09 18.57 2,420,264 +0.20(+1.09%)
May 09, 2023 18.62 18.83 18.04 18.37 2,650,041 -0.36(-1.92%)
May 08, 2023 19.66 19.88 18.46 18.73 3,345,508 -0.95(-4.83%)
May 05, 2023 19.91 20.40 18.58 19.68 7,672,245 -1.80(-8.38%)
May 04, 2023 22.01 22.17 21.42 21.48 2,279,430 -0.53(-2.41%)
May 03, 2023 22.43 22.66 21.96 22.01 1,265,853 -0.24(-1.08%)
May 02, 2023 22.59 22.68 21.98 22.25 1,023,852 -0.51(-2.24%)
May 01, 2023 22.56 23.00 22.54 22.76 1,094,519 +0.22(+0.98%)
Apr 28, 2023 21.80 22.61 21.80 22.54 1,433,946 +0.65(+2.97%)
Apr 27, 2023 21.37 21.91 21.37 21.89 1,294,484 +0.73(+3.45%)
Apr 26, 2023 21.48 21.85 21.03 21.16 978,599 -0.38(-1.76%)
Apr 25, 2023 21.44 21.61 21.22 21.54 1,627,050 -0.03(-0.14%)
Apr 24, 2023 20.85 21.60 20.85 21.57 1,620,394 +0.65(+3.11%)
Apr 21, 2023 20.78 20.93 20.55 20.92 1,069,103 +0.17(+0.82%)
Apr 20, 2023 20.92 21.05 20.52 20.75 1,767,606 -0.39(-1.84%)
Apr 19, 2023 21.14 21.64 21.03 21.14 1,276,646 -0.01(-0.05%)
Apr 18, 2023 21.63 21.70 20.93 21.15 1,272,793 -0.48(-2.22%)
Apr 17, 2023 21.59 21.88 21.39 21.63 887,519 +0.07(+0.32%)
Apr 14, 2023 22.44 22.52 21.13 21.56 1,458,144 -0.83(-3.71%)
Apr 13, 2023 22.03 22.61 21.98 22.39 1,302,392 +0.44(+2.00%)
Apr 12, 2023 22.67 22.69 21.93 21.95 1,410,605 -0.42(-1.88%)
Apr 11, 2023 22.21 22.59 22.18 22.37 835,188 +0.15(+0.68%)
Apr 10, 2023 21.86 22.22 21.86 22.22 1,046,423 +0.17(+0.77%)
Apr 06, 2023 21.87 22.08 21.61 22.05 1,024,380 +0.22(+1.01%)
Apr 05, 2023 21.71 21.90 21.37 21.83 1,036,235 +0.10(+0.46%)
Apr 04, 2023 22.29 22.35 21.29 21.73 1,920,086 -0.56(-2.51%)
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.