Skip to main content

Frontier Communications Parent Inc (NQ: FYBR )

24.02 -0.22 (-0.91%)
Streaming Delayed Price Updated: 9:43 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 22.41 24.92 22.39 24.24 5,818,976 +2.11(+9.53%)
Feb 23, 2024 22.74 22.74 20.51 22.13 5,878,309 +0.50(+2.31%)
Feb 22, 2024 21.63 22.01 21.33 21.63 2,549,916 +0.05(+0.23%)
Feb 21, 2024 21.59 21.66 21.32 21.58 1,098,308 -0.01(-0.05%)
Feb 20, 2024 21.98 22.38 21.51 21.59 1,718,809 -0.60(-2.70%)
Feb 16, 2024 22.28 22.55 21.91 22.19 1,174,492 -0.47(-2.07%)
Feb 15, 2024 22.39 22.83 22.32 22.66 1,018,550 +0.45(+2.03%)
Feb 14, 2024 22.54 22.67 22.18 22.21 1,107,977 -0.03(-0.13%)
Feb 13, 2024 22.25 22.95 22.04 22.24 1,974,264 -0.99(-4.26%)
Feb 12, 2024 22.68 23.30 22.65 23.23 1,876,533 +0.65(+2.88%)
Feb 09, 2024 22.71 23.47 22.52 22.58 2,822,262 -0.31(-1.33%)
Feb 08, 2024 23.59 23.59 22.84 22.89 1,460,955 -0.91(-3.84%)
Feb 07, 2024 24.03 24.07 23.52 23.80 1,303,596 -0.34(-1.41%)
Feb 06, 2024 24.03 24.30 23.95 24.14 1,675,828 +0.00(+0.00%)
Feb 05, 2024 23.70 24.81 23.70 24.14 1,671,442 +0.03(+0.12%)
Feb 02, 2024 24.16 24.40 23.70 24.11 1,098,222 -0.58(-2.35%)
Feb 01, 2024 25.24 25.24 24.27 24.69 976,602 +0.06(+0.24%)
Jan 31, 2024 25.10 25.50 24.61 24.63 991,524 -0.76(-2.99%)
Jan 30, 2024 25.14 25.64 25.14 25.39 951,672 +0.05(+0.20%)
Jan 29, 2024 24.70 25.59 24.33 25.34 1,437,187 +0.54(+2.18%)
Jan 26, 2024 24.22 25.10 24.22 24.80 1,798,208 +0.22(+0.90%)
Jan 25, 2024 24.00 24.58 23.84 24.58 1,367,136 +0.81(+3.41%)
Jan 24, 2024 24.45 24.45 23.59 23.77 1,108,682 -0.29(-1.21%)
Jan 23, 2024 24.48 24.77 23.55 24.06 1,343,879 +0.11(+0.46%)
Jan 22, 2024 22.83 24.04 22.48 23.95 2,429,685 +1.47(+6.54%)
Jan 19, 2024 21.99 22.50 21.66 22.48 1,360,456 +0.41(+1.86%)
Jan 18, 2024 22.03 22.09 21.72 22.07 1,745,422 +0.18(+0.82%)
Jan 17, 2024 22.05 22.42 21.68 21.89 2,353,620 -0.64(-2.84%)
Jan 16, 2024 22.34 22.92 22.05 22.53 1,794,665 -0.39(-1.70%)
Jan 12, 2024 22.69 23.55 22.49 22.92 1,926,589 +0.52(+2.32%)
Jan 11, 2024 23.81 24.02 22.33 22.40 2,585,840 -1.54(-6.43%)
Jan 10, 2024 24.04 24.04 23.40 23.94 1,578,155 -0.22(-0.91%)
Jan 09, 2024 24.37 24.74 23.96 24.16 1,389,932 -0.50(-2.03%)
Jan 08, 2024 24.45 24.67 23.84 24.66 1,309,135 -0.01(-0.04%)
Jan 05, 2024 23.93 25.19 23.87 24.67 2,639,573 +0.50(+2.07%)
Jan 04, 2024 24.91 24.91 23.98 24.17 2,190,396 -0.32(-1.31%)
Jan 03, 2024 25.22 25.57 24.42 24.49 2,066,913 -1.33(-5.15%)
Jan 02, 2024 25.00 25.89 24.89 25.82 1,247,767 +0.48(+1.89%)
Dec 29, 2023 25.32 25.55 25.12 25.34 945,264 -0.18(-0.71%)
Dec 28, 2023 24.79 25.73 24.79 25.52 1,146,968 +0.72(+2.90%)
Dec 27, 2023 24.84 24.84 24.04 24.80 1,038,901 +0.03(+0.12%)
Dec 26, 2023 24.46 24.96 24.36 24.77 1,123,367 +0.43(+1.77%)
Dec 22, 2023 24.20 24.74 23.90 24.34 1,243,813 +0.25(+1.04%)
Dec 21, 2023 23.82 24.10 23.73 24.09 1,190,820 +0.60(+2.55%)
Dec 20, 2023 23.37 24.11 23.37 23.49 1,382,690 -0.07(-0.30%)
Dec 19, 2023 24.35 24.57 23.39 23.56 2,109,499 -0.62(-2.56%)
Dec 18, 2023 24.40 24.61 24.04 24.18 1,511,027 -0.61(-2.46%)
Dec 15, 2023 24.82 25.04 24.09 24.79 3,584,516 +0.24(+0.98%)
Dec 14, 2023 24.42 25.28 24.00 24.55 3,579,734 +0.99(+4.20%)
Dec 13, 2023 22.33 23.77 22.12 23.56 1,716,844 +1.24(+5.56%)
Dec 12, 2023 22.91 22.91 22.17 22.32 1,121,173 -0.53(-2.32%)
Dec 11, 2023 23.15 23.23 22.18 22.85 1,343,223 -0.49(-2.10%)
Dec 08, 2023 23.09 23.64 22.94 23.34 1,400,144 +0.25(+1.08%)
Dec 07, 2023 22.15 23.12 22.15 23.09 1,018,062 +0.84(+3.78%)
Dec 06, 2023 22.42 22.83 22.11 22.25 1,058,280 -0.06(-0.27%)
Dec 05, 2023 23.49 23.49 22.05 22.31 2,354,518 -1.34(-5.67%)
Dec 04, 2023 22.44 24.00 22.37 23.65 3,652,707 +1.30(+5.82%)
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.