Skip to main content

Frontier Communications Parent Inc (NQ: FYBR )

24.31 -0.33 (-1.34%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 18.07 18.55 17.85 17.92 3,670,573 -0.01(-0.06%)
Oct 30, 2023 17.00 17.95 16.98 17.93 2,437,955 +1.32(+7.95%)
Oct 27, 2023 17.31 17.40 16.58 16.61 2,329,531 -0.84(-4.81%)
Oct 26, 2023 16.29 17.57 16.29 17.45 2,172,272 +1.04(+6.34%)
Oct 25, 2023 16.98 17.07 16.30 16.41 2,397,016 -0.85(-4.92%)
Oct 24, 2023 16.93 17.64 16.86 17.26 3,273,833 +0.33(+1.95%)
Oct 23, 2023 18.38 18.38 16.89 16.93 3,119,300 -1.45(-7.89%)
Oct 20, 2023 18.76 19.13 18.34 18.38 2,342,339 -0.40(-2.13%)
Oct 19, 2023 18.90 19.04 18.43 18.78 4,209,772 -0.16(-0.84%)
Oct 18, 2023 18.26 19.09 18.08 18.94 8,045,819 +0.97(+5.40%)
Oct 17, 2023 16.97 18.59 16.93 17.97 9,073,309 +0.81(+4.72%)
Oct 16, 2023 16.69 17.27 16.79 17.16 2,203,847 +0.55(+3.31%)
Oct 13, 2023 17.09 17.45 16.38 16.61 2,384,186 -0.14(-0.84%)
Oct 12, 2023 16.62 16.79 16.15 16.75 2,454,336 +0.12(+0.72%)
Oct 11, 2023 15.97 16.65 15.93 16.63 2,483,954 +0.66(+4.13%)
Oct 10, 2023 15.68 16.42 15.68 15.97 1,621,690 +0.02(+0.13%)
Oct 09, 2023 15.20 16.03 14.97 15.95 1,979,912 +0.71(+4.66%)
Oct 06, 2023 14.90 15.50 14.60 15.24 2,562,069 +0.09(+0.59%)
Oct 05, 2023 14.28 15.16 14.21 15.15 2,781,249 +1.09(+7.75%)
Oct 04, 2023 14.18 14.43 13.66 14.06 2,246,013 -0.14(-0.99%)
Oct 03, 2023 14.50 14.69 13.72 14.20 3,233,406 -0.57(-3.86%)
Oct 02, 2023 15.57 15.79 14.56 14.77 3,529,404 -0.88(-5.62%)
Sep 29, 2023 15.50 15.92 15.39 15.65 2,435,041 +0.39(+2.56%)
Sep 28, 2023 15.22 15.34 14.97 15.26 1,702,434 +0.06(+0.39%)
Sep 27, 2023 14.67 15.29 14.65 15.20 2,263,157 +0.53(+3.61%)
Sep 26, 2023 15.08 15.15 14.51 14.67 2,486,448 -0.61(-3.99%)
Sep 25, 2023 15.40 15.36 15.16 15.28 1,520,575 -0.32(-2.05%)
Sep 22, 2023 15.97 16.00 15.40 15.60 2,486,682 -0.30(-1.89%)
Sep 21, 2023 15.51 16.09 15.37 15.90 3,527,745 +0.13(+0.82%)
Sep 20, 2023 16.00 16.33 15.69 15.77 2,531,685 +0.64(+4.23%)
Sep 19, 2023 14.92 15.28 14.80 15.13 2,034,054 +0.24(+1.61%)
Sep 18, 2023 14.58 15.12 14.36 14.89 2,452,042 +0.31(+2.13%)
Sep 15, 2023 15.27 15.27 14.55 14.58 6,084,063 -0.87(-5.63%)
Sep 14, 2023 14.83 15.68 14.81 15.45 4,112,355 +1.00(+6.92%)
Sep 13, 2023 14.55 14.62 14.09 14.45 2,179,762 -0.10(-0.69%)
Sep 12, 2023 14.46 14.98 14.39 14.55 1,537,641 +0.10(+0.69%)
Sep 11, 2023 14.90 15.10 14.32 14.45 2,829,772 -0.38(-2.56%)
Sep 08, 2023 15.00 15.14 14.61 14.83 1,872,876 -0.11(-0.74%)
Sep 07, 2023 15.89 16.05 14.85 14.94 3,631,252 -1.12(-6.97%)
Sep 06, 2023 15.94 16.10 15.22 16.06 2,919,992 +0.08(+0.50%)
Sep 05, 2023 15.99 16.41 15.57 15.98 2,211,893 -0.33(-2.02%)
Sep 01, 2023 16.02 16.36 16.00 16.31 2,059,245 +0.29(+1.81%)
Aug 31, 2023 16.01 16.31 15.85 16.02 1,612,901 +0.18(+1.14%)
Aug 30, 2023 16.19 16.24 15.54 15.84 1,402,873 -0.36(-2.22%)
Aug 29, 2023 15.28 16.22 15.21 16.20 2,652,524 +1.10(+7.28%)
Aug 28, 2023 15.30 15.62 14.84 15.10 1,643,417 -0.14(-0.92%)
Aug 25, 2023 15.25 15.75 15.23 15.24 1,436,842 +0.19(+1.26%)
Aug 24, 2023 15.50 15.69 15.02 15.05 1,299,940 -0.50(-3.22%)
Aug 23, 2023 15.13 15.68 14.98 15.55 1,999,104 +0.40(+2.64%)
Aug 22, 2023 15.31 15.34 14.98 15.15 3,406,072 -0.26(-1.69%)
Aug 21, 2023 15.47 15.74 15.35 15.41 1,741,992 -0.05(-0.32%)
Aug 18, 2023 16.20 16.37 15.22 15.46 2,949,036 -0.96(-5.85%)
Aug 17, 2023 16.17 16.78 16.17 16.42 2,122,117 +0.26(+1.61%)
Aug 16, 2023 16.31 16.81 16.15 16.16 2,055,201 -0.37(-2.24%)
Aug 15, 2023 17.25 17.28 16.18 16.53 2,962,981 -1.05(-5.97%)
Aug 14, 2023 18.18 18.42 17.55 17.58 1,952,615 -0.81(-4.40%)
Aug 11, 2023 18.55 18.82 18.34 18.39 1,952,273 -0.22(-1.18%)
Aug 10, 2023 18.48 18.84 18.20 18.61 2,208,085 +0.46(+2.53%)
Aug 09, 2023 18.15 18.35 17.74 18.15 1,676,916 +0.03(+0.17%)
Aug 08, 2023 17.56 18.18 17.35 18.12 1,936,121 +0.43(+2.43%)
Aug 07, 2023 17.78 17.95 17.06 17.69 2,647,164 -0.21(-1.17%)
Aug 04, 2023 17.80 19.16 17.44 17.90 4,288,270 +0.10(+0.56%)
Aug 03, 2023 18.03 18.18 17.25 17.80 3,000,934 -0.30(-1.66%)
Aug 02, 2023 18.22 18.74 18.01 18.10 2,790,779 -0.54(-2.90%)
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.