Skip to main content

Frontier Communications Parent Inc (NQ: FYBR )

34.25 -0.25 (-0.72%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 34.44 34.62 34.13 34.50 3,912,393 -0.33(-0.95%)
Nov 07, 2024 35.07 35.10 34.76 34.83 2,248,303 -0.24(-0.68%)
Nov 06, 2024 35.13 35.34 34.84 35.07 4,466,061 +0.12(+0.34%)
Nov 05, 2024 35.39 35.47 34.93 34.95 3,104,258 -0.46(-1.30%)
Nov 04, 2024 36.19 36.25 35.13 35.41 6,337,077 -0.73(-2.02%)
Nov 01, 2024 35.85 36.19 35.55 36.14 3,245,121 +0.41(+1.15%)
Oct 31, 2024 35.98 36.04 35.73 35.73 1,559,878 -0.20(-0.56%)
Oct 30, 2024 35.89 35.98 35.77 35.93 1,004,859 +0.04(+0.11%)
Oct 29, 2024 35.80 36.01 35.74 35.89 2,375,606 +0.06(+0.17%)
Oct 28, 2024 35.86 35.93 35.63 35.83 2,376,137 -0.18(-0.50%)
Oct 25, 2024 36.01 36.34 35.99 36.01 3,276,539 -0.14(-0.39%)
Oct 24, 2024 35.88 36.20 35.78 36.15 3,037,251 +0.33(+0.92%)
Oct 23, 2024 35.68 36.00 35.68 35.82 4,493,454 +0.27(+0.76%)
Oct 22, 2024 35.76 35.80 35.31 35.55 3,980,971 -0.16(-0.45%)
Oct 21, 2024 35.70 35.88 35.66 35.71 3,390,447 +0.01(+0.03%)
Oct 18, 2024 35.81 35.91 35.68 35.70 2,268,568 -0.15(-0.42%)
Oct 17, 2024 35.90 35.99 35.75 35.85 1,815,077 -0.11(-0.31%)
Oct 16, 2024 35.71 36.10 35.70 35.96 3,687,468 +0.25(+0.70%)
Oct 15, 2024 35.63 36.00 35.62 35.71 8,826,039 +0.46(+1.30%)
Oct 14, 2024 35.25 35.37 35.23 35.25 1,261,446 +0.00(+0.00%)
Oct 11, 2024 35.30 35.40 35.19 35.25 947,292 +0.00(+0.00%)
Oct 10, 2024 35.30 35.38 35.20 35.25 1,426,357 -0.01(-0.03%)
Oct 09, 2024 35.37 35.45 35.26 35.26 1,013,755 -0.09(-0.25%)
Oct 08, 2024 35.32 35.50 35.30 35.35 4,034,857 +0.03(+0.08%)
Oct 07, 2024 35.35 35.47 35.30 35.32 1,733,533 -0.04(-0.11%)
Oct 04, 2024 35.54 35.64 35.31 35.36 1,351,151 -0.06(-0.17%)
Oct 03, 2024 35.40 35.50 35.36 35.42 2,594,843 -0.03(-0.08%)
Oct 02, 2024 35.34 35.49 35.31 35.45 2,236,997 +0.07(+0.20%)
Oct 01, 2024 35.53 35.58 35.30 35.38 2,545,551 -0.15(-0.42%)
Sep 30, 2024 35.70 35.85 35.15 35.53 2,562,450 -0.18(-0.50%)
Sep 27, 2024 35.72 35.85 35.71 35.71 2,107,540 -0.01(-0.03%)
Sep 26, 2024 35.59 35.75 35.51 35.72 1,468,916 +0.20(+0.56%)
Sep 25, 2024 35.65 35.65 35.30 35.52 2,358,975 +0.04(+0.11%)
Sep 24, 2024 35.78 35.78 35.45 35.48 1,500,612 -0.25(-0.70%)
Sep 23, 2024 35.73 35.84 35.47 35.73 3,073,029 +0.08(+0.22%)
Sep 20, 2024 35.35 35.75 35.31 35.65 3,500,871 +0.26(+0.73%)
Sep 19, 2024 35.73 35.83 35.16 35.39 7,991,093 +0.04(+0.11%)
Sep 18, 2024 35.72 35.90 35.34 35.35 3,280,844 -0.30(-0.84%)
Sep 17, 2024 35.96 36.20 35.49 35.65 2,566,595 -0.30(-0.83%)
Sep 16, 2024 36.49 36.58 35.93 35.95 4,548,357 -0.49(-1.34%)
Sep 13, 2024 35.62 36.50 35.62 36.44 3,728,992 +0.85(+2.40%)
Sep 12, 2024 35.95 35.97 35.53 35.59 4,435,507 -0.45(-1.24%)
Sep 11, 2024 35.55 36.04 35.51 36.03 4,802,559 +0.46(+1.29%)
Sep 10, 2024 35.71 35.73 35.29 35.57 4,377,120 -0.20(-0.56%)
Sep 09, 2024 35.63 35.86 35.31 35.77 3,475,229 +0.24(+0.68%)
Sep 06, 2024 35.07 35.79 35.01 35.53 12,498,350 +0.53(+1.51%)
Sep 05, 2024 35.00 35.53 34.96 35.00 34,952,216 -3.68(-9.51%)
Sep 04, 2024 28.07 39.21 28.07 38.68 14,980,299 +10.64(+37.95%)
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.