UK markets closed

Frontier Communications Parent, Inc. (FYBR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.62+1.62 (+6.75%)
At close: 04:00PM EDT
25.63 +0.01 (+0.04%)
After hours: 06:52PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.0027.4124.9125.6225.623,215,602
02 May 202423.7024.0023.2424.0024.001,547,600
01 May 202423.0023.9822.8023.3423.341,494,200
30 Apr 202423.2223.7623.1123.1423.141,068,600
29 Apr 202423.0823.6523.0823.6023.60983,100
26 Apr 202422.5423.3122.2522.9322.93893,800
25 Apr 202422.2422.7921.8522.6222.621,248,300
24 Apr 202422.7822.9221.8522.8622.861,171,300
23 Apr 202421.8823.0821.8422.8722.871,463,200
22 Apr 202421.8422.1121.3121.8021.801,304,000
19 Apr 202422.7922.7921.5521.7021.702,557,600
18 Apr 202422.7523.4722.5422.5722.571,498,800
17 Apr 202423.7624.0422.1922.7522.752,092,800
16 Apr 202423.6724.0623.0323.6823.681,606,600
15 Apr 202424.9224.9323.5223.7123.711,978,900
12 Apr 202424.3024.3023.8223.8723.87909,800
11 Apr 202423.7624.4223.1624.4024.40917,300
10 Apr 202423.5023.5222.7123.5123.512,085,600
09 Apr 202423.7824.2623.2324.1124.111,207,700
08 Apr 202423.1123.4722.7223.1323.13978,600
05 Apr 202423.0923.4922.6222.7422.741,381,900
04 Apr 202424.4324.8023.1523.3023.301,671,700
03 Apr 202423.1124.2923.0624.2224.221,140,300
02 Apr 202423.6723.8923.1623.1723.171,343,800
01 Apr 202424.5924.5923.8323.9323.931,289,700
28 Mar 202424.6124.8224.2524.5024.50959,700
27 Mar 202423.9724.6623.7724.6424.641,088,700
26 Mar 202423.8224.0223.7023.7423.74745,400
25 Mar 202423.4623.7623.4523.7523.75607,000
22 Mar 202424.0024.1023.0823.3623.362,248,300
21 Mar 202423.6724.3223.5023.9923.991,270,700
20 Mar 202423.6523.7622.5523.5123.512,329,900
19 Mar 202423.4923.9723.2823.6623.662,671,100
18 Mar 202423.8924.4423.5623.5823.581,158,200
15 Mar 202423.3424.2023.3423.8023.803,380,800
14 Mar 202424.2124.2723.4023.5323.531,736,000
13 Mar 202424.5824.9624.2224.3124.311,125,500
12 Mar 202425.2625.2724.3824.5624.561,379,900
11 Mar 202424.5125.3924.3825.0125.011,652,800
08 Mar 202424.1024.9824.1024.5824.581,539,700
07 Mar 202424.1124.5523.8823.9923.991,654,900
06 Mar 202423.8424.0123.4823.9723.971,171,500
05 Mar 202423.4223.8323.2723.6223.621,547,600
04 Mar 202423.7623.7823.1723.5023.501,443,100
01 Mar 202423.7324.3823.4323.8223.821,366,500
29 Feb 202423.9624.0223.5623.6823.681,457,100
28 Feb 202423.8124.2923.5023.8123.811,337,700
27 Feb 202424.5324.7823.5123.9423.941,632,300
26 Feb 202422.4124.9222.3924.2424.245,774,000
23 Feb 202422.7422.7420.5122.1322.135,878,200
22 Feb 202421.6322.0121.3321.6321.632,549,900
21 Feb 202421.5921.6621.3221.5821.581,098,300
20 Feb 202421.9822.3821.5121.5921.591,719,100
16 Feb 202422.2822.5521.9122.1922.191,174,500
15 Feb 202422.3922.8322.3222.6622.661,018,600
14 Feb 202422.5422.6722.1822.2122.211,108,000
13 Feb 202422.2522.9522.0322.2422.241,974,300
12 Feb 202422.6823.3022.6523.2323.231,876,500
09 Feb 202422.7123.4722.5222.5822.582,821,000
08 Feb 202423.5923.5922.8422.8922.891,461,000
07 Feb 202424.0324.0823.5123.8023.801,303,600
06 Feb 202424.0324.3123.9524.1424.141,675,800
05 Feb 202423.7024.8123.7024.1424.141,671,400
02 Feb 202424.1624.4023.7024.1124.111,098,200
01 Feb 202425.2425.2424.2724.6924.69976,600
31 Jan 202425.1025.5024.6124.6324.63991,500
30 Jan 202425.1425.6425.1425.3925.39951,700
29 Jan 202424.7025.5824.3325.3425.341,437,200
26 Jan 202424.2225.1024.2224.8024.801,798,200
25 Jan 202424.0024.5823.8424.5824.581,367,100
24 Jan 202424.4524.4523.5823.7723.771,108,700
23 Jan 202424.4824.7723.5524.0524.051,343,900
22 Jan 202422.8324.0422.4923.9523.952,429,700
19 Jan 202421.9922.5021.6622.4822.481,360,500
18 Jan 202422.0322.0921.7222.0722.071,745,400
17 Jan 202422.0522.4221.6821.8921.892,353,600
16 Jan 202422.3422.9222.0522.5322.531,794,700
12 Jan 202422.6923.5522.4922.9222.921,926,600
11 Jan 202423.8124.0222.3322.4022.402,585,800
10 Jan 202424.0424.0723.4023.9423.941,578,200
09 Jan 202424.3724.7423.9724.1624.161,389,900
08 Jan 202424.4524.6723.8324.6624.661,309,100
05 Jan 202423.9325.1923.8724.6724.672,639,100
04 Jan 202424.9124.9123.9824.1724.172,190,400
03 Jan 202425.2225.5724.4224.4924.492,066,900
02 Jan 202425.0025.8924.8925.8225.821,247,800
29 Dec 202325.3225.5625.1225.3425.34945,300
28 Dec 202324.7925.7324.7925.5225.521,147,000
27 Dec 202324.8424.8424.0424.8024.801,038,900
26 Dec 202324.4624.9624.3624.7724.771,123,400
22 Dec 202324.2024.7423.9024.3424.341,243,800
21 Dec 202323.8224.1023.7424.0924.091,190,800
20 Dec 202323.3724.1123.3723.4923.491,382,500
19 Dec 202324.3524.5723.3923.5623.562,109,500
18 Dec 202324.4024.6124.0424.1824.181,511,000
15 Dec 202324.8225.0424.0924.7924.793,560,900
14 Dec 202324.4225.2824.0024.5524.553,579,700
13 Dec 202322.3323.7722.1223.5623.561,721,500
12 Dec 202322.9122.9122.1722.3222.321,121,200
11 Dec 202323.1523.2322.1722.8522.851,343,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...