Frontier Communications P... (FYBR)
35.88
0.02 (0.06%)
At close: Apr 01, 2025, 3:59 PM
35.82
-0.17%
After-hours: Apr 01, 2025, 04:29 PM EDT
Frontier Communications Parent Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 35.89 | 35.94 | 35.85 | 35.86 | -0.03 | -0.08% | 2,575,135 |
| Mar 28, 2025 | 35.91 | 35.93 | 35.84 | 35.89 | -0.02 | -0.06% | 1,854,323 |
| Mar 27, 2025 | 35.85 | 35.96 | 35.85 | 35.91 | 0.08 | 0.22% | 4,419,100 |
| Mar 26, 2025 | 35.75 | 35.92 | 35.74 | 35.83 | 0.08 | 0.22% | 3,765,300 |
| Mar 25, 2025 | 35.75 | 35.84 | 35.71 | 35.75 | -0.01 | -0.03% | 1,914,545 |
| Mar 24, 2025 | 35.81 | 35.84 | 35.75 | 35.76 | -0.03 | -0.08% | 2,991,400 |
| Mar 21, 2025 | 35.93 | 35.99 | 35.60 | 35.79 | -0.16 | -0.45% | 8,586,000 |
| Mar 20, 2025 | 35.78 | 36.00 | 35.78 | 35.95 | 0.18 | 0.50% | 4,058,900 |
| Mar 19, 2025 | 35.85 | 35.85 | 35.75 | 35.77 | 0.00 | 0.00% | 5,370,100 |
| Mar 18, 2025 | 35.79 | 35.87 | 35.75 | 35.77 | 0.01 | 0.03% | 5,003,447 |
| Mar 17, 2025 | 35.85 | 35.92 | 35.75 | 35.76 | -0.08 | -0.22% | 6,871,603 |
| Mar 14, 2025 | 35.85 | 35.96 | 35.80 | 35.84 | 0.00 | 0.00% | 4,053,700 |
| Mar 13, 2025 | 35.84 | 35.91 | 35.83 | 35.84 | -0.01 | -0.03% | 3,263,932 |
| Mar 12, 2025 | 35.91 | 35.95 | 35.62 | 35.85 | -0.06 | -0.17% | 6,127,926 |
| Mar 11, 2025 | 35.98 | 36.00 | 35.89 | 35.91 | 0.04 | 0.11% | 4,639,330 |
| Mar 10, 2025 | 36.02 | 36.10 | 35.87 | 35.87 | -0.18 | -0.50% | 5,114,885 |
| Mar 7, 2025 | 36.05 | 36.16 | 36.00 | 36.05 | 0.05 | 0.14% | 1,791,600 |
| Mar 6, 2025 | 36.00 | 36.06 | 35.95 | 36.00 | -0.03 | -0.08% | 1,700,400 |
| Mar 5, 2025 | 35.91 | 36.06 | 35.91 | 36.03 | 0.13 | 0.36% | 1,777,800 |
| Mar 4, 2025 | 36.00 | 36.05 | 35.90 | 35.90 | -0.10 | -0.28% | 3,448,500 |
| Mar 3, 2025 | 35.99 | 36.06 | 35.95 | 36.00 | 0.01 | 0.03% | 1,877,302 |
| Feb 28, 2025 | 35.84 | 36.03 | 35.80 | 35.99 | 0.23 | 0.64% | 2,318,000 |
| Feb 27, 2025 | 35.95 | 36.03 | 35.75 | 35.76 | -0.17 | -0.47% | 2,548,856 |
| Feb 26, 2025 | 35.83 | 36.05 | 35.82 | 35.93 | 0.07 | 0.20% | 2,133,939 |
| Feb 25, 2025 | 35.80 | 35.90 | 35.76 | 35.86 | 0.10 | 0.28% | 2,041,900 |
| Feb 24, 2025 | 35.80 | 35.82 | 35.73 | 35.76 | -0.02 | -0.06% | 2,708,607 |
| Feb 21, 2025 | 35.71 | 35.82 | 35.70 | 35.78 | 0.00 | 0.00% | 2,172,300 |
| Feb 20, 2025 | 35.74 | 35.79 | 35.70 | 35.78 | 0.08 | 0.22% | 3,552,800 |
| Feb 19, 2025 | 35.79 | 35.79 | 35.69 | 35.70 | -0.04 | -0.11% | 2,070,431 |
| Feb 18, 2025 | 35.73 | 35.77 | 35.73 | 35.74 | 0.01 | 0.03% | 2,221,345 |
| Feb 14, 2025 | 35.74 | 35.80 | 35.72 | 35.73 | -0.01 | -0.03% | 2,309,924 |
| Feb 13, 2025 | 35.81 | 35.81 | 35.71 | 35.74 | 0.02 | 0.06% | 2,327,200 |
| Feb 12, 2025 | 35.72 | 35.79 | 35.67 | 35.72 | -0.05 | -0.14% | 3,971,203 |
| Feb 11, 2025 | 35.78 | 35.82 | 35.75 | 35.77 | -0.04 | -0.11% | 2,008,500 |
| Feb 10, 2025 | 35.83 | 35.86 | 35.77 | 35.81 | 0.02 | 0.06% | 1,603,513 |
| Feb 7, 2025 | 35.83 | 35.83 | 35.74 | 35.79 | -0.01 | -0.03% | 1,068,417 |
| Feb 6, 2025 | 35.80 | 35.85 | 35.77 | 35.80 | 0.01 | 0.03% | 1,365,348 |
| Feb 5, 2025 | 35.85 | 35.85 | 35.78 | 35.79 | -0.04 | -0.11% | 1,602,800 |
| Feb 4, 2025 | 35.76 | 35.84 | 35.76 | 35.83 | 0.07 | 0.20% | 1,444,100 |
| Feb 3, 2025 | 35.75 | 35.85 | 35.63 | 35.76 | 0.00 | 0.00% | 3,116,568 |
| Jan 31, 2025 | 35.83 | 35.85 | 35.75 | 35.76 | -0.04 | -0.11% | 2,109,800 |
| Jan 30, 2025 | 35.86 | 35.91 | 35.78 | 35.80 | 0.00 | 0.00% | 1,555,903 |
| Jan 29, 2025 | 35.84 | 35.85 | 35.79 | 35.80 | 0.04 | 0.11% | 2,266,828 |
| Jan 28, 2025 | 35.80 | 35.86 | 35.76 | 35.76 | 0.00 | 0.00% | 1,640,925 |
| Jan 27, 2025 | 35.83 | 35.88 | 35.75 | 35.76 | -0.04 | -0.11% | 1,879,428 |
| Jan 24, 2025 | 35.85 | 35.89 | 35.76 | 35.80 | 0.01 | 0.03% | 2,698,305 |
| Jan 23, 2025 | 35.80 | 35.80 | 35.74 | 35.79 | 0.04 | 0.11% | 1,950,500 |
| Jan 22, 2025 | 35.75 | 35.81 | 35.74 | 35.75 | 0.01 | 0.03% | 1,865,900 |
| Jan 21, 2025 | 35.65 | 35.76 | 35.65 | 35.74 | 0.10 | 0.28% | 2,760,883 |
| Jan 17, 2025 | 35.63 | 35.69 | 35.55 | 35.64 | 0.14 | 0.39% | 3,371,813 |