Frontier Communications Parent Inc (FYBR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -2.37399561724 | 27.38 | 28.44 | 26.15 | 1459345 | 27.69347041 | CS |
| 4 | 1.37 | 5.40220820189 | 25.36 | 28.44 | 24.665 | 1329331 | 26.43554314 | CS |
| 12 | 3.65 | 15.8145580589 | 23.08 | 28.44 | 22.8 | 1289651 | 25.96071715 | CS |
| 26 | 3.9 | 17.0827858081 | 22.83 | 28.44 | 20.51 | 1473738 | 24.45372979 | CS |
| 52 | 9.88 | 58.6350148368 | 16.85 | 28.44 | 13.665 | 1895818 | 20.7718977 | CS |
| 156 | -2.72 | -9.23599320883 | 29.45 | 35.15 | 11.6501 | 1702152 | 22.93192784 | CS |
| 260 | -3.27 | -10.9 | 30 | 35.15 | 11.6501 | 1678715 | 23.12265844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 26.73 | -0.75 | -2.73 | 27.23 | 27.355 | 26.635 | 1118066 |
| 1721342100 | 27.48 | -0.11 | -0.40 | 27.97 | 28.1 | 27.41 | 1095169 |
| 1721255700 | 27.59 | -0.49 | -1.75 | 27.76 | 28.07 | 27.42 | 1034427 |
| 1721169300 | 28.08 | 0.06 | 0.21 | 28.25 | 28.44 | 27.85 | 1470140 |
| 1721082900 | 28.02 | 0.74 | 2.71 | 27.38 | 28.16 | 27.37 | 2589720 |
| 1720823700 | 27.28 | 0.54 | 2.02 | 26.84 | 27.41 | 26.62 | 1296868 |
| 1720737300 | 26.74 | 1.1 | 4.29 | 26 | 26.81 | 25.7 | 1217191 |
| 1720650900 | 25.64 | 0.11 | 0.43 | 25.59 | 25.875 | 25.37 | 913892 |
| 1720564500 | 25.53 | -0.08 | -0.31 | 25.61 | 25.795 | 25.3 | 1055782 |
| 1720478100 | 25.61 | -0.18 | -0.70 | 26.01 | 26.14 | 25.4 | 1342796 |
| 1720218900 | 25.79 | -0.33 | -1.26 | 25.99 | 26.16 | 25.58 | 2476897 |
| 1720040640 | 26.12 | 0.05 | 0.19 | 26.12 | 26.84 | 26 | 967112 |
| 1719959700 | 26.07 | 0.01 | 0.04 | 26.15 | 26.24 | 25.825 | 1189091 |
| 1719873300 | 26.06 | 0.27 | 1.05 | 26.13 | 26.37 | 25.78 | 1048866 |
| 1719614100 | 25.79 | 0 | 0.00 | 25.79 | 25.79 | 25.79 | 0 |
| 1719527700 | 25.79 | 0.32 | 1.26 | 25.43 | 25.97 | 25.11 | 1279483 |
| 1719441300 | 25.47 | 0.25 | 0.99 | 25.13 | 25.57 | 24.975 | 961961 |
| 1719354900 | 25.22 | 0.19 | 0.76 | 25.03 | 25.3 | 24.665 | 966998 |
| 1719268500 | 25.03 | -0.33 | -1.30 | 25.36 | 25.65 | 24.89 | 1178837 |
| 1719009300 | 25.36 | 0.45 | 1.81 | 25.06 | 25.6 | 24.85 | 1979624 |
| 1718922900 | 24.91 | -0.22 | -0.88 | 25.13 | 25.61 | 24.78 | 1568707 |
| 1718750100 | 25.13 | 0.42 | 1.70 | 24.71 | 25.2995 | 24.71 | 1181927 |
| 1718663700 | 24.71 | -0.34 | -1.36 | 25.05 | 25.11 | 24.57 | 893587 |
| 1718404500 | 25.05 | -0.36 | -1.42 | 25.02 | 25.18 | 24.68 | 1093835 |
| 1718318100 | 25.41 | -0.21 | -0.82 | 25.51 | 25.64 | 25.23 | 741247 |
| 1718231700 | 25.62 | 0.33 | 1.30 | 25.87 | 26.27 | 25.53 | 1179455 |
| 1718145300 | 25.29 | -0.36 | -1.40 | 25.46 | 25.47 | 25.14 | 973357 |
| 1718058900 | 25.65 | -0.44 | -1.69 | 25.64 | 25.94 | 25.11 | 1141540 |
| 1717799700 | 26.09 | -0.09 | -0.34 | 25.81 | 26.26 | 25.68 | 1089289 |
| 1717713300 | 26.18 | -0.23 | -0.87 | 26.25 | 26.42 | 25.95 | 579649 |
| 1717626900 | 26.41 | 0.42 | 1.62 | 26.08 | 26.69 | 25.96 | 820835 |
| 1717540500 | 25.99 | -0.4 | -1.52 | 26.18 | 26.25 | 25.92 | 870889 |
| 1717454100 | 26.39 | -0.27 | -1.01 | 26.69 | 27 | 26.06 | 1145399 |
| 1717194900 | 26.66 | -0.06 | -0.22 | 26.9 | 27.16 | 26.61 | 1806864 |
| 1717108500 | 26.72 | 1.02 | 3.97 | 25.96 | 26.74 | 25.85 | 878791 |
| 1717022100 | 25.7 | 0.19 | 0.74 | 25.18 | 25.77 | 25.11 | 1231237 |
| 1716935700 | 25.51 | -0.07 | -0.27 | 25.765 | 26.09 | 25.39 | 864800 |
| 1716590100 | 25.58 | -0.49 | -1.88 | 26.1 | 26.23 | 25.51 | 938781 |
| 1716503700 | 26.07 | -0.46 | -1.73 | 26.58 | 26.58 | 25.75 | 1066783 |
| 1716417300 | 26.53 | -0.06 | -0.23 | 26.52 | 26.855 | 26.03 | 944762 |
| 1716330900 | 26.59 | -0.46 | -1.70 | 26.87 | 27 | 26.23 | 1255168 |
| 1716244500 | 27.05 | 0.18 | 0.67 | 26.98 | 27.27 | 26.445 | 1514659 |
| 1715985300 | 26.87 | 0.13 | 0.49 | 26.59 | 27.04 | 26.36 | 1309287 |
| 1715898900 | 26.74 | 0.02 | 0.07 | 26.6 | 26.82 | 26.14 | 1254233 |
| 1715812500 | 26.72 | 0.58 | 2.22 | 26.63 | 27.03 | 26.2 | 2393564 |
| 1715726100 | 26.14 | 0.07 | 0.27 | 26.42 | 26.56 | 25.96 | 1263018 |
| 1715639700 | 26.07 | 0.07 | 0.27 | 26.2 | 26.5 | 25.95 | 1096361 |
| 1715380500 | 26 | 0.2 | 0.78 | 25.8 | 26.16 | 25.5 | 798111 |
| 1715294100 | 25.8 | 0.44 | 1.74 | 25.35 | 26.01 | 25.12 | 906872 |
| 1715207700 | 25.36 | -0.46 | -1.78 | 25.55 | 26.03 | 25.28 | 1130050 |
| 1715121300 | 25.82 | -0.47 | -1.79 | 26.38 | 26.42 | 25.76 | 1807642 |
| 1715034900 | 26.29 | 0.67 | 2.62 | 25.57 | 26.77 | 25.56 | 2269547 |
| 1714775700 | 25.62 | 1.62 | 6.75 | 25 | 27.41 | 24.905 | 3240739 |
| 1714689300 | 24 | 0.66 | 2.83 | 23.7 | 24 | 23.235 | 1547621 |
| 1714602900 | 23.34 | 0.2 | 0.86 | 23 | 23.98 | 22.8 | 1494209 |
| 1714516500 | 23.14 | -0.46 | -1.95 | 23.22 | 23.76 | 23.11 | 1068669 |
| 1714430100 | 23.6 | 0.67 | 2.92 | 23.08 | 23.645 | 23.08 | 983071 |
| 1714170900 | 22.93 | 0.31 | 1.37 | 22.54 | 23.31 | 22.25 | 893823 |
| 1714084500 | 22.62 | -0.24 | -1.05 | 22.33 | 22.79 | 21.85 | 1248282 |
| 1713998100 | 22.86 | -0.01 | -0.04 | 22.78 | 22.925 | 21.855 | 1171289 |
| 1713911700 | 22.87 | 1.07 | 4.91 | 21.88 | 23.08 | 21.84 | 1463180 |
| 1713825300 | 21.8 | 0.1 | 0.46 | 21.84 | 22.11 | 21.31 | 1304039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
