Frontier Communications Parent, Inc. (FYBR)
NASDAQ: FYBR · Real-Time Price · USD
37.97
-0.02 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
37.96
-0.01 (-0.03%)
After-hours: Dec 5, 2025, 4:10 PM EST
FYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.00 | 38.00 | 37.96 | 37.97 | 37.97 | -0.05% | 1,202,419 |
| Dec 4, 2025 | 37.99 | 38.05 | 37.97 | 37.99 | 37.99 | - | 1,464,792 |
| Dec 3, 2025 | 38.01 | 38.05 | 37.98 | 37.99 | 37.99 | -0.13% | 1,840,392 |
| Dec 2, 2025 | 37.93 | 38.05 | 37.93 | 38.04 | 38.04 | 0.29% | 2,660,355 |
| Dec 1, 2025 | 38.00 | 38.00 | 37.86 | 37.93 | 37.93 | 0.03% | 3,547,318 |
| Nov 28, 2025 | 37.93 | 37.95 | 37.88 | 37.92 | 37.92 | 0.13% | 831,076 |
| Nov 26, 2025 | 37.90 | 37.98 | 37.86 | 37.87 | 37.87 | -0.08% | 1,986,471 |
| Nov 25, 2025 | 37.85 | 37.94 | 37.82 | 37.90 | 37.90 | 0.26% | 1,415,587 |
| Nov 24, 2025 | 37.86 | 37.92 | 37.76 | 37.80 | 37.80 | -0.29% | 3,509,893 |
| Nov 21, 2025 | 37.83 | 37.94 | 37.79 | 37.91 | 37.91 | 0.26% | 1,681,286 |
| Nov 20, 2025 | 37.90 | 37.93 | 37.79 | 37.81 | 37.81 | -0.11% | 1,192,324 |
| Nov 19, 2025 | 37.93 | 37.94 | 37.82 | 37.85 | 37.85 | -0.13% | 1,211,226 |
| Nov 18, 2025 | 37.81 | 37.95 | 37.77 | 37.90 | 37.90 | 0.24% | 1,230,392 |
| Nov 17, 2025 | 37.81 | 37.86 | 37.76 | 37.81 | 37.81 | - | 1,223,950 |
| Nov 14, 2025 | 37.88 | 37.91 | 37.80 | 37.81 | 37.81 | -0.08% | 1,317,475 |
| Nov 13, 2025 | 37.95 | 37.97 | 37.82 | 37.84 | 37.84 | -0.32% | 2,953,551 |
| Nov 12, 2025 | 37.87 | 37.97 | 37.86 | 37.96 | 37.96 | 0.24% | 2,238,015 |
| Nov 11, 2025 | 37.88 | 37.91 | 37.87 | 37.87 | 37.87 | -0.03% | 4,031,499 |
| Nov 10, 2025 | 37.86 | 37.90 | 37.83 | 37.88 | 37.88 | 0.08% | 2,965,450 |
| Nov 7, 2025 | 37.80 | 37.86 | 37.76 | 37.85 | 37.85 | 0.21% | 2,327,190 |
| Nov 6, 2025 | 37.75 | 37.82 | 37.75 | 37.77 | 37.77 | - | 3,994,122 |
| Nov 5, 2025 | 37.78 | 37.79 | 37.70 | 37.77 | 37.77 | - | 1,537,323 |
| Nov 4, 2025 | 37.62 | 37.80 | 37.62 | 37.77 | 37.77 | 0.21% | 3,375,845 |
| Nov 3, 2025 | 37.53 | 37.72 | 37.53 | 37.69 | 37.69 | -0.19% | 1,678,881 |
| Oct 31, 2025 | 37.66 | 37.79 | 37.65 | 37.76 | 37.76 | 0.19% | 1,764,221 |
| Oct 30, 2025 | 37.73 | 37.78 | 37.68 | 37.69 | 37.69 | -0.11% | 990,184 |
| Oct 29, 2025 | 37.57 | 37.76 | 37.46 | 37.73 | 37.73 | 0.27% | 2,090,913 |
| Oct 28, 2025 | 37.54 | 37.73 | 37.46 | 37.63 | 37.63 | 0.19% | 1,901,707 |
| Oct 27, 2025 | 37.57 | 37.58 | 37.51 | 37.56 | 37.56 | 0.05% | 1,632,259 |
| Oct 24, 2025 | 37.57 | 37.58 | 37.50 | 37.54 | 37.54 | -0.03% | 1,475,475 |
| Oct 23, 2025 | 37.55 | 37.57 | 37.48 | 37.55 | 37.55 | 0.05% | 1,595,872 |
| Oct 22, 2025 | 37.49 | 37.57 | 37.45 | 37.53 | 37.53 | 0.08% | 1,750,232 |
| Oct 21, 2025 | 37.52 | 37.56 | 37.42 | 37.50 | 37.50 | -0.19% | 1,282,933 |
| Oct 20, 2025 | 37.53 | 37.58 | 37.50 | 37.57 | 37.57 | 0.11% | 1,089,977 |
| Oct 17, 2025 | 37.55 | 37.55 | 37.47 | 37.53 | 37.53 | 0.05% | 973,073 |
| Oct 16, 2025 | 37.51 | 37.55 | 37.47 | 37.51 | 37.51 | -0.03% | 1,423,188 |
| Oct 15, 2025 | 37.42 | 37.54 | 37.42 | 37.52 | 37.52 | 0.13% | 2,302,669 |
| Oct 14, 2025 | 37.45 | 37.54 | 37.40 | 37.47 | 37.47 | 0.08% | 1,217,342 |
| Oct 13, 2025 | 37.32 | 37.46 | 37.26 | 37.44 | 37.44 | 0.32% | 1,833,463 |
| Oct 10, 2025 | 37.36 | 37.41 | 37.29 | 37.32 | 37.32 | -0.13% | 3,936,699 |
| Oct 9, 2025 | 37.42 | 37.45 | 37.36 | 37.37 | 37.37 | -0.16% | 1,112,376 |
| Oct 8, 2025 | 37.45 | 37.46 | 37.31 | 37.43 | 37.43 | 0.32% | 1,170,125 |
| Oct 7, 2025 | 37.35 | 37.49 | 37.31 | 37.31 | 37.31 | -0.11% | 2,036,115 |
| Oct 6, 2025 | 37.38 | 37.46 | 37.34 | 37.35 | 37.35 | -0.19% | 1,843,400 |
| Oct 3, 2025 | 37.31 | 37.52 | 37.31 | 37.42 | 37.42 | 0.13% | 1,870,667 |
| Oct 2, 2025 | 37.87 | 37.87 | 37.32 | 37.37 | 37.37 | -0.11% | 2,478,858 |
| Oct 1, 2025 | 37.26 | 37.42 | 37.26 | 37.41 | 37.41 | 0.16% | 3,128,418 |
| Sep 30, 2025 | 37.34 | 37.38 | 37.33 | 37.35 | 37.35 | 0.03% | 1,438,199 |
| Sep 29, 2025 | 37.42 | 37.42 | 37.29 | 37.34 | 37.34 | -0.05% | 2,223,583 |
| Sep 26, 2025 | 37.34 | 37.45 | 37.34 | 37.36 | 37.36 | 0.05% | 2,089,294 |
| Sep 25, 2025 | 37.39 | 37.49 | 37.29 | 37.34 | 37.34 | 0.03% | 2,989,050 |
| Sep 24, 2025 | 37.29 | 37.34 | 37.25 | 37.33 | 37.33 | 0.16% | 1,216,602 |
| Sep 23, 2025 | 37.22 | 37.36 | 37.22 | 37.27 | 37.27 | 0.03% | 1,783,363 |
| Sep 22, 2025 | 37.16 | 37.31 | 37.14 | 37.26 | 37.26 | 0.16% | 1,560,497 |
| Sep 19, 2025 | 37.33 | 37.35 | 37.13 | 37.20 | 37.20 | -0.35% | 9,285,197 |
| Sep 18, 2025 | 37.37 | 37.47 | 37.30 | 37.33 | 37.33 | -0.16% | 3,443,280 |
| Sep 17, 2025 | 37.43 | 37.49 | 37.36 | 37.39 | 37.39 | -0.05% | 2,237,696 |
| Sep 16, 2025 | 37.40 | 37.49 | 37.32 | 37.41 | 37.41 | -0.03% | 3,032,861 |
| Sep 15, 2025 | 37.73 | 37.81 | 37.40 | 37.42 | 37.42 | -0.29% | 2,966,835 |
| Sep 12, 2025 | 37.39 | 37.56 | 37.39 | 37.53 | 37.53 | 0.11% | 2,827,463 |
| Sep 11, 2025 | 37.35 | 37.50 | 37.35 | 37.49 | 37.49 | 0.37% | 4,771,204 |
| Sep 10, 2025 | 37.30 | 37.36 | 37.26 | 37.35 | 37.35 | 0.08% | 4,116,011 |
| Sep 9, 2025 | 37.34 | 37.39 | 37.25 | 37.32 | 37.32 | 0.05% | 5,508,956 |
| Sep 8, 2025 | 37.27 | 37.35 | 37.21 | 37.30 | 37.30 | 0.11% | 4,015,705 |
| Sep 5, 2025 | 37.19 | 37.26 | 37.08 | 37.26 | 37.26 | 0.35% | 5,829,823 |
| Sep 4, 2025 | 37.10 | 37.17 | 37.08 | 37.13 | 37.13 | 0.16% | 6,443,108 |
| Sep 3, 2025 | 37.14 | 37.14 | 37.04 | 37.07 | 37.07 | -0.03% | 3,024,018 |
| Sep 2, 2025 | 37.10 | 37.12 | 37.06 | 37.08 | 37.08 | - | 3,336,349 |
| Aug 29, 2025 | 37.11 | 37.16 | 37.05 | 37.08 | 37.08 | -0.13% | 2,604,098 |
| Aug 28, 2025 | 37.07 | 37.16 | 37.01 | 37.13 | 37.13 | 0.24% | 4,121,063 |
| Aug 27, 2025 | 36.90 | 37.15 | 36.89 | 37.04 | 37.04 | 0.33% | 1,962,479 |
| Aug 26, 2025 | 36.97 | 36.99 | 36.91 | 36.92 | 36.92 | 0.03% | 1,629,630 |
| Aug 25, 2025 | 36.90 | 36.97 | 36.89 | 36.91 | 36.91 | -0.08% | 745,077 |
| Aug 22, 2025 | 36.86 | 36.95 | 36.86 | 36.94 | 36.94 | 0.14% | 2,003,399 |
| Aug 21, 2025 | 36.92 | 37.01 | 36.85 | 36.89 | 36.89 | -0.16% | 2,288,296 |
| Aug 20, 2025 | 37.13 | 37.13 | 36.91 | 36.95 | 36.95 | -0.38% | 3,436,354 |
| Aug 19, 2025 | 37.12 | 37.16 | 37.07 | 37.09 | 37.09 | -0.11% | 2,156,679 |
| Aug 18, 2025 | 37.10 | 37.15 | 37.07 | 37.13 | 37.13 | 0.05% | 2,570,490 |
| Aug 15, 2025 | 37.10 | 37.17 | 37.05 | 37.11 | 37.11 | 0.08% | 3,101,438 |
| Aug 14, 2025 | 37.05 | 37.10 | 36.95 | 37.08 | 37.08 | - | 2,991,141 |
| Aug 13, 2025 | 37.00 | 37.11 | 36.91 | 37.08 | 37.08 | 0.27% | 3,948,830 |
| Aug 12, 2025 | 36.63 | 37.04 | 36.60 | 36.98 | 36.98 | 0.96% | 6,878,368 |
| Aug 11, 2025 | 36.55 | 36.66 | 36.55 | 36.63 | 36.63 | 0.14% | 2,415,769 |
| Aug 8, 2025 | 36.67 | 36.71 | 36.55 | 36.58 | 36.58 | -0.25% | 1,710,610 |
| Aug 7, 2025 | 36.72 | 36.73 | 36.56 | 36.67 | 36.67 | -0.05% | 1,672,299 |
| Aug 6, 2025 | 36.59 | 36.69 | 36.54 | 36.69 | 36.69 | 0.27% | 1,584,669 |
| Aug 5, 2025 | 36.56 | 36.67 | 36.53 | 36.59 | 36.59 | 0.05% | 2,561,023 |
| Aug 4, 2025 | 36.66 | 36.70 | 36.55 | 36.57 | 36.57 | -0.08% | 1,814,661 |
| Aug 1, 2025 | 36.64 | 36.72 | 36.55 | 36.60 | 36.60 | -0.38% | 2,290,406 |
| Jul 31, 2025 | 36.57 | 36.89 | 36.55 | 36.74 | 36.74 | 0.38% | 3,118,395 |
| Jul 30, 2025 | 36.41 | 36.66 | 36.39 | 36.60 | 36.60 | 0.27% | 4,636,622 |
| Jul 29, 2025 | 36.61 | 36.64 | 36.48 | 36.50 | 36.50 | -0.27% | 3,194,001 |
| Jul 28, 2025 | 36.73 | 36.73 | 36.56 | 36.60 | 36.60 | -0.19% | 2,551,148 |
| Jul 25, 2025 | 36.72 | 36.76 | 36.64 | 36.67 | 36.67 | -0.16% | 2,040,132 |
| Jul 24, 2025 | 36.90 | 36.94 | 36.54 | 36.73 | 36.73 | -0.60% | 7,883,787 |
| Jul 23, 2025 | 36.95 | 36.96 | 36.91 | 36.95 | 36.95 | - | 1,077,740 |
| Jul 22, 2025 | 36.95 | 37.08 | 36.91 | 36.95 | 36.95 | -0.11% | 1,982,545 |
| Jul 21, 2025 | 36.91 | 37.03 | 36.91 | 36.99 | 36.99 | 0.11% | 4,082,657 |
| Jul 18, 2025 | 36.90 | 36.97 | 36.90 | 36.95 | 36.95 | 0.19% | 2,583,698 |
| Jul 17, 2025 | 36.77 | 36.92 | 36.77 | 36.88 | 36.88 | 0.19% | 3,224,536 |