Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Frontier Communications Parent Inc (NQ: FYBR )

25.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 25.36 25.65 24.89 25.03 1,178,837 -0.33(-1.30%)
Jun 21, 2024 25.06 25.60 24.85 25.36 1,979,624 +0.45(+1.81%)
Jun 20, 2024 25.13 25.61 24.78 24.91 1,568,707 -0.22(-0.88%)
Jun 18, 2024 24.71 25.30 24.71 25.13 1,181,990 +0.42(+1.70%)
Jun 17, 2024 25.05 25.11 24.57 24.71 893,587 -0.34(-1.36%)
Jun 14, 2024 25.02 25.18 24.68 25.05 1,093,835 -0.36(-1.42%)
Jun 13, 2024 25.51 25.64 25.23 25.41 741,247 -0.21(-0.82%)
Jun 12, 2024 25.87 26.47 25.53 25.62 1,179,455 +0.33(+1.30%)
Jun 11, 2024 25.46 25.47 25.14 25.29 973,357 -0.36(-1.40%)
Jun 10, 2024 25.64 25.94 25.11 25.65 1,141,540 -0.44(-1.69%)
Jun 07, 2024 25.81 26.26 25.68 26.09 1,089,289 -0.09(-0.34%)
Jun 06, 2024 26.25 26.42 25.95 26.18 579,649 -0.23(-0.87%)
Jun 05, 2024 26.08 26.69 25.96 26.41 820,835 +0.42(+1.62%)
Jun 04, 2024 26.18 26.25 25.92 25.99 870,889 -0.40(-1.52%)
Jun 03, 2024 26.69 27.00 26.06 26.39 1,145,399 -0.27(-1.01%)
May 31, 2024 26.90 27.16 26.61 26.66 1,806,864 -0.06(-0.22%)
May 30, 2024 25.96 26.74 25.85 26.72 878,791 +1.02(+3.97%)
May 29, 2024 25.18 25.77 25.11 25.70 1,231,237 +0.19(+0.74%)
May 28, 2024 25.86 26.09 25.39 25.51 890,664 -0.07(-0.27%)
May 24, 2024 26.10 26.23 25.51 25.58 938,781 -0.49(-1.88%)
May 23, 2024 26.58 26.58 25.75 26.07 1,066,783 -0.46(-1.73%)
May 22, 2024 26.52 26.86 26.03 26.53 944,762 -0.06(-0.23%)
May 21, 2024 26.87 27.00 26.23 26.59 1,255,168 -0.46(-1.70%)
May 20, 2024 26.98 27.27 26.45 27.05 1,514,659 +0.18(+0.67%)
May 17, 2024 26.59 27.04 26.36 26.87 1,309,287 +0.13(+0.49%)
May 16, 2024 26.60 26.82 26.14 26.74 1,254,268 +0.02(+0.07%)
May 15, 2024 26.63 27.03 26.20 26.72 2,393,564 +0.58(+2.22%)
May 14, 2024 26.42 26.56 25.96 26.14 1,263,048 +0.07(+0.27%)
May 13, 2024 26.20 26.50 25.95 26.07 1,096,361 +0.07(+0.27%)
May 10, 2024 25.80 26.16 25.50 26.00 798,111 +0.20(+0.78%)
May 09, 2024 25.35 26.01 25.12 25.80 906,892 +0.44(+1.74%)
May 08, 2024 25.55 26.03 25.28 25.36 1,130,050 -0.46(-1.78%)
May 07, 2024 26.38 26.42 25.76 25.82 1,807,642 -0.47(-1.79%)
May 06, 2024 25.57 26.77 25.56 26.29 2,269,548 +0.67(+2.62%)
May 03, 2024 25.00 27.41 24.91 25.62 3,240,983 +1.62(+6.75%)
May 02, 2024 23.70 24.00 23.23 24.00 1,547,621 +0.66(+2.83%)
May 01, 2024 23.00 23.98 22.80 23.34 1,494,209 +0.20(+0.86%)
Apr 30, 2024 23.22 23.76 23.11 23.14 1,068,669 -0.46(-1.95%)
Apr 29, 2024 23.08 23.64 23.08 23.60 983,072 +0.67(+2.92%)
Apr 26, 2024 22.54 23.31 22.25 22.93 893,823 +0.31(+1.37%)
Apr 25, 2024 22.24 22.79 21.85 22.62 1,248,282 -0.24(-1.05%)
Apr 24, 2024 22.78 22.93 21.86 22.86 1,171,289 -0.01(-0.04%)
Apr 23, 2024 21.88 23.08 21.84 22.87 1,463,180 +1.07(+4.91%)
Apr 22, 2024 21.84 22.11 21.31 21.80 1,304,064 +0.10(+0.46%)
Apr 19, 2024 22.79 22.79 21.55 21.70 2,557,642 -0.87(-3.85%)
Apr 18, 2024 22.75 23.47 22.54 22.57 1,498,799 -0.18(-0.79%)
Apr 17, 2024 23.76 24.04 22.19 22.75 2,092,787 -0.93(-3.93%)
Apr 16, 2024 23.67 24.05 23.03 23.68 1,606,565 -0.03(-0.13%)
Apr 15, 2024 24.92 24.93 23.52 23.71 1,978,926 -0.16(-0.67%)
Apr 12, 2024 24.30 24.30 23.82 23.87 909,850 -0.53(-2.17%)
Apr 11, 2024 23.76 24.41 23.16 24.40 917,320 +0.89(+3.79%)
Apr 10, 2024 23.50 23.52 22.71 23.51 2,085,649 -0.60(-2.49%)
Apr 09, 2024 23.78 24.26 23.23 24.11 1,207,715 +0.98(+4.24%)
Apr 08, 2024 23.11 23.47 22.72 23.13 978,609 +0.39(+1.72%)
Apr 05, 2024 23.09 23.48 22.62 22.74 1,381,878 -0.56(-2.40%)
Apr 04, 2024 24.43 24.80 23.15 23.30 1,671,741 -0.92(-3.80%)
Apr 03, 2024 23.11 24.29 23.06 24.22 1,140,289 +1.05(+4.53%)
Apr 02, 2024 23.67 23.89 23.16 23.17 1,343,753 -0.76(-3.18%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.