Frontier Communications Parent Inc NASDAQ:FYBR Historical Prices

Below are the 716 trading days of historical prices for FYBR.

# Exchange Symbol Date Open High Low Close
716 NASDAQ FYBR Thu, Mar 7, 2024 24.28 24.28 24.28 24.28
715 NASDAQ FYBR Wed, Mar 6, 2024 23.84 24.01 23.48 23.97
714 NASDAQ FYBR Tue, Mar 5, 2024 23.42 23.83 23.27 23.62
713 NASDAQ FYBR Mon, Mar 4, 2024 23.76 23.79 23.17 23.50
712 NASDAQ FYBR Fri, Mar 1, 2024 23.73 24.38 23.43 23.82
711 NASDAQ FYBR Thu, Feb 29, 2024 23.96 24.03 23.56 23.68
710 NASDAQ FYBR Wed, Feb 28, 2024 23.81 24.29 23.50 23.81
709 NASDAQ FYBR Tue, Feb 27, 2024 24.53 24.78 23.51 23.94
708 NASDAQ FYBR Mon, Feb 26, 2024 22.41 24.92 22.39 24.24
707 NASDAQ FYBR Fri, Feb 23, 2024 22.74 22.74 20.51 22.13
706 NASDAQ FYBR Thu, Feb 22, 2024 21.63 22.01 21.33 21.63
705 NASDAQ FYBR Wed, Feb 21, 2024 21.59 21.66 21.32 21.58
704 NASDAQ FYBR Tue, Feb 20, 2024 21.98 22.38 21.51 21.59
703 NASDAQ FYBR Fri, Feb 16, 2024 22.28 22.55 21.91 22.19
702 NASDAQ FYBR Thu, Feb 15, 2024 22.39 22.83 22.32 22.66
701 NASDAQ FYBR Wed, Feb 14, 2024 22.54 22.67 22.18 22.21
700 NASDAQ FYBR Tue, Feb 13, 2024 22.25 22.95 22.04 22.24
699 NASDAQ FYBR Mon, Feb 12, 2024 22.68 23.30 22.65 23.23
698 NASDAQ FYBR Fri, Feb 9, 2024 22.71 23.47 22.52 22.58
697 NASDAQ FYBR Thu, Feb 8, 2024 23.59 23.59 22.85 22.89
696 NASDAQ FYBR Wed, Feb 7, 2024 24.03 24.08 23.52 23.80
695 NASDAQ FYBR Tue, Feb 6, 2024 24.03 24.31 23.95 24.14
694 NASDAQ FYBR Mon, Feb 5, 2024 23.70 24.81 23.70 24.14
693 NASDAQ FYBR Fri, Feb 2, 2024 24.16 24.40 23.71 24.11
692 NASDAQ FYBR Thu, Feb 1, 2024 25.24 25.24 24.27 24.69
691 NASDAQ FYBR Wed, Jan 31, 2024 25.10 25.50 24.61 24.63
690 NASDAQ FYBR Tue, Jan 30, 2024 25.14 25.64 25.14 25.39
689 NASDAQ FYBR Mon, Jan 29, 2024 24.70 25.59 24.33 25.34
688 NASDAQ FYBR Fri, Jan 26, 2024 24.22 25.10 24.22 24.80
687 NASDAQ FYBR Thu, Jan 25, 2024 24.00 24.58 23.85 24.58
686 NASDAQ FYBR Wed, Jan 24, 2024 24.45 24.45 23.59 23.77
685 NASDAQ FYBR Tue, Jan 23, 2024 24.48 24.77 23.55 24.05
684 NASDAQ FYBR Mon, Jan 22, 2024 22.83 24.04 22.49 23.95
683 NASDAQ FYBR Fri, Jan 19, 2024 21.99 22.50 21.66 22.48
682 NASDAQ FYBR Thu, Jan 18, 2024 22.03 22.09 21.72 22.07
681 NASDAQ FYBR Wed, Jan 17, 2024 22.05 22.42 21.69 21.89
680 NASDAQ FYBR Tue, Jan 16, 2024 22.34 22.92 22.05 22.53
679 NASDAQ FYBR Fri, Jan 12, 2024 22.69 23.55 22.49 22.92
678 NASDAQ FYBR Thu, Jan 11, 2024 23.81 24.02 22.33 22.40
677 NASDAQ FYBR Wed, Jan 10, 2024 24.04 24.07 23.40 23.94
676 NASDAQ FYBR Tue, Jan 9, 2024 24.37 24.74 23.97 24.16
675 NASDAQ FYBR Mon, Jan 8, 2024 24.45 24.67 23.84 24.66
674 NASDAQ FYBR Fri, Jan 5, 2024 23.93 25.19 23.87 24.67
673 NASDAQ FYBR Thu, Jan 4, 2024 24.91 24.91 23.98 24.17
672 NASDAQ FYBR Wed, Jan 3, 2024 25.22 25.57 24.42 24.49
671 NASDAQ FYBR Tue, Jan 2, 2024 25.00 25.89 24.89 25.82
670 NASDAQ FYBR Fri, Dec 29, 2023 25.32 25.56 25.12 25.34
669 NASDAQ FYBR Thu, Dec 28, 2023 24.79 25.73 24.79 25.52
668 NASDAQ FYBR Wed, Dec 27, 2023 24.84 24.84 24.04 24.80
667 NASDAQ FYBR Tue, Dec 26, 2023 24.46 24.96 24.37 24.77
666 NASDAQ FYBR Fri, Dec 22, 2023 24.20 24.74 23.90 24.34
665 NASDAQ FYBR Thu, Dec 21, 2023 23.82 24.10 23.74 24.09
664 NASDAQ FYBR Wed, Dec 20, 2023 23.37 24.11 23.37 23.49
663 NASDAQ FYBR Tue, Dec 19, 2023 24.35 24.57 23.39 23.56
662 NASDAQ FYBR Mon, Dec 18, 2023 24.40 24.61 24.04 24.18
661 NASDAQ FYBR Fri, Dec 15, 2023 24.82 25.04 24.09 24.79
660 NASDAQ FYBR Thu, Dec 14, 2023 24.42 25.28 24.00 24.55
659 NASDAQ FYBR Wed, Dec 13, 2023 22.33 23.77 22.12 23.56
658 NASDAQ FYBR Tue, Dec 12, 2023 22.91 22.91 22.17 22.32
657 NASDAQ FYBR Mon, Dec 11, 2023 23.15 23.23 22.18 22.85
656 NASDAQ FYBR Fri, Dec 8, 2023 23.09 23.64 22.94 23.34
655 NASDAQ FYBR Thu, Dec 7, 2023 22.15 23.12 22.15 23.09
654 NASDAQ FYBR Wed, Dec 6, 2023 22.42 22.83 22.11 22.25
653 NASDAQ FYBR Tue, Dec 5, 2023 23.49 23.49 22.06 22.31
652 NASDAQ FYBR Mon, Dec 4, 2023 22.44 24.00 22.37 23.65
651 NASDAQ FYBR Fri, Dec 1, 2023 21.99 22.43 21.48 22.35
650 NASDAQ FYBR Thu, Nov 30, 2023 21.83 22.04 21.50 21.89
649 NASDAQ FYBR Wed, Nov 29, 2023 21.45 21.99 21.20 21.81
648 NASDAQ FYBR Tue, Nov 28, 2023 20.79 21.38 20.42 21.13
647 NASDAQ FYBR Mon, Nov 27, 2023 21.43 21.43 20.89 20.90
646 NASDAQ FYBR Fri, Nov 24, 2023 20.94 21.65 20.91 21.41
645 NASDAQ FYBR Wed, Nov 22, 2023 21.11 21.32 20.78 20.92
644 NASDAQ FYBR Tue, Nov 21, 2023 21.31 21.31 20.86 20.90
643 NASDAQ FYBR Mon, Nov 20, 2023 20.69 21.57 20.62 21.34
642 NASDAQ FYBR Fri, Nov 17, 2023 21.49 21.49 20.64 20.91
641 NASDAQ FYBR Thu, Nov 16, 2023 21.35 21.38 20.53 21.00
640 NASDAQ FYBR Wed, Nov 15, 2023 20.46 21.43 20.41 21.40
639 NASDAQ FYBR Tue, Nov 14, 2023 20.44 21.38 20.34 20.74
638 NASDAQ FYBR Mon, Nov 13, 2023 19.22 19.70 18.92 19.23
637 NASDAQ FYBR Fri, Nov 10, 2023 19.26 19.91 18.43 19.39
636 NASDAQ FYBR Thu, Nov 9, 2023 20.07 20.07 19.13 19.26
635 NASDAQ FYBR Wed, Nov 8, 2023 20.31 20.31 19.66 19.98
634 NASDAQ FYBR Tue, Nov 7, 2023 20.16 20.69 19.95 20.22
633 NASDAQ FYBR Mon, Nov 6, 2023 20.51 21.11 20.12 20.31
632 NASDAQ FYBR Fri, Nov 3, 2023 19.54 20.79 19.54 20.64
631 NASDAQ FYBR Thu, Nov 2, 2023 17.57 19.38 17.51 19.13
630 NASDAQ FYBR Wed, Nov 1, 2023 18.00 18.59 16.30 17.25
629 NASDAQ FYBR Tue, Oct 31, 2023 18.07 18.55 17.85 17.92
628 NASDAQ FYBR Mon, Oct 30, 2023 17.00 17.95 16.98 17.93
627 NASDAQ FYBR Fri, Oct 27, 2023 17.31 17.40 16.58 16.61
626 NASDAQ FYBR Thu, Oct 26, 2023 16.29 17.57 16.29 17.45
625 NASDAQ FYBR Wed, Oct 25, 2023 16.98 17.07 16.30 16.41
624 NASDAQ FYBR Tue, Oct 24, 2023 16.93 17.64 16.86 17.26
623 NASDAQ FYBR Mon, Oct 23, 2023 18.38 18.38 16.89 16.93
622 NASDAQ FYBR Fri, Oct 20, 2023 18.76 19.13 18.34 18.38
621 NASDAQ FYBR Thu, Oct 19, 2023 18.90 19.04 18.43 18.78
620 NASDAQ FYBR Wed, Oct 18, 2023 18.26 19.09 18.08 18.94
619 NASDAQ FYBR Tue, Oct 17, 2023 16.97 18.60 16.93 17.97
618 NASDAQ FYBR Mon, Oct 16, 2023 16.69 17.27 16.69 17.16
617 NASDAQ FYBR Fri, Oct 13, 2023 17.09 17.45 16.38 16.61
616 NASDAQ FYBR Thu, Oct 12, 2023 16.62 16.79 16.15 16.75
615 NASDAQ FYBR Wed, Oct 11, 2023 15.97 16.65 15.93 16.63
614 NASDAQ FYBR Tue, Oct 10, 2023 15.68 16.42 15.68 15.97
613 NASDAQ FYBR Mon, Oct 9, 2023 15.20 16.03 14.97 15.95
612 NASDAQ FYBR Fri, Oct 6, 2023 14.90 15.50 14.60 15.24
611 NASDAQ FYBR Thu, Oct 5, 2023 14.28 15.16 14.22 15.15
610 NASDAQ FYBR Wed, Oct 4, 2023 14.18 14.43 13.67 14.06
609 NASDAQ FYBR Tue, Oct 3, 2023 14.50 14.69 13.72 14.20
608 NASDAQ FYBR Mon, Oct 2, 2023 15.57 15.79 14.56 14.77
607 NASDAQ FYBR Fri, Sep 29, 2023 15.50 15.92 15.40 15.65
606 NASDAQ FYBR Thu, Sep 28, 2023 15.22 15.34 14.98 15.26
605 NASDAQ FYBR Wed, Sep 27, 2023 14.67 15.30 14.66 15.20
604 NASDAQ FYBR Tue, Sep 26, 2023 15.08 15.15 14.51 14.67
603 NASDAQ FYBR Mon, Sep 25, 2023 15.40 15.45 15.11 15.28
602 NASDAQ FYBR Fri, Sep 22, 2023 15.97 16.00 15.41 15.60
601 NASDAQ FYBR Thu, Sep 21, 2023 15.51 16.10 15.37 15.90
600 NASDAQ FYBR Wed, Sep 20, 2023 16.00 16.33 15.69 15.77
599 NASDAQ FYBR Tue, Sep 19, 2023 14.92 15.28 14.80 15.13
598 NASDAQ FYBR Mon, Sep 18, 2023 14.58 15.12 14.36 14.89
597 NASDAQ FYBR Fri, Sep 15, 2023 15.27 15.27 14.55 14.58
596 NASDAQ FYBR Thu, Sep 14, 2023 14.83 15.68 14.82 15.45
595 NASDAQ FYBR Wed, Sep 13, 2023 14.55 14.63 14.09 14.45
594 NASDAQ FYBR Tue, Sep 12, 2023 14.46 14.98 14.39 14.55
593 NASDAQ FYBR Mon, Sep 11, 2023 14.74 14.74 14.74 14.74
592 NASDAQ FYBR Fri, Sep 8, 2023 15.00 15.14 14.61 14.83
591 NASDAQ FYBR Thu, Sep 7, 2023 15.89 16.05 14.85 14.94
590 NASDAQ FYBR Wed, Sep 6, 2023 15.94 16.10 15.22 16.06
589 NASDAQ FYBR Tue, Sep 5, 2023 15.99 16.41 15.57 15.98
588 NASDAQ FYBR Fri, Sep 1, 2023 16.02 16.37 16.00 16.31
587 NASDAQ FYBR Thu, Aug 31, 2023 16.01 16.31 15.85 16.02
586 NASDAQ FYBR Wed, Aug 30, 2023 16.19 16.24 15.54 15.84
585 NASDAQ FYBR Tue, Aug 29, 2023 15.28 16.22 15.21 16.20
584 NASDAQ FYBR Mon, Aug 28, 2023 15.30 15.62 14.84 15.10
583 NASDAQ FYBR Fri, Aug 25, 2023 15.25 15.75 15.23 15.24
582 NASDAQ FYBR Thu, Aug 24, 2023 15.50 15.69 15.02 15.05
581 NASDAQ FYBR Wed, Aug 23, 2023 15.13 15.68 14.98 15.55
580 NASDAQ FYBR Tue, Aug 22, 2023 15.31 15.34 14.99 15.15
579 NASDAQ FYBR Mon, Aug 21, 2023 15.47 15.74 15.35 15.41
578 NASDAQ FYBR Fri, Aug 18, 2023 16.20 16.37 15.23 15.46
577 NASDAQ FYBR Thu, Aug 17, 2023 16.17 16.78 16.17 16.42
576 NASDAQ FYBR Wed, Aug 16, 2023 16.31 16.81 16.15 16.16
575 NASDAQ FYBR Tue, Aug 15, 2023 17.25 17.28 16.18 16.53
574 NASDAQ FYBR Mon, Aug 14, 2023 18.18 18.42 17.55 17.58
573 NASDAQ FYBR Fri, Aug 11, 2023 18.55 18.82 18.34 18.39
572 NASDAQ FYBR Thu, Aug 10, 2023 18.48 18.84 18.20 18.61
571 NASDAQ FYBR Wed, Aug 9, 2023 18.15 18.35 17.74 18.15
570 NASDAQ FYBR Tue, Aug 8, 2023 17.56 18.18 17.35 18.12
569 NASDAQ FYBR Mon, Aug 7, 2023 17.78 17.95 17.06 17.69
568 NASDAQ FYBR Fri, Aug 4, 2023 17.80 19.16 17.44 17.90
567 NASDAQ FYBR Thu, Aug 3, 2023 18.03 18.18 17.25 17.80
566 NASDAQ FYBR Wed, Aug 2, 2023 18.22 18.74 18.01 18.10
565 NASDAQ FYBR Tue, Aug 1, 2023 18.15 18.67 17.88 18.64
564 NASDAQ FYBR Mon, Jul 31, 2023 17.22 18.23 17.22 18.21
563 NASDAQ FYBR Fri, Jul 28, 2023 17.21 17.69 17.04 17.21
562 NASDAQ FYBR Thu, Jul 27, 2023 16.97 17.75 16.97 17.00
561 NASDAQ FYBR Wed, Jul 26, 2023 17.40 17.48 16.71 16.95
560 NASDAQ FYBR Tue, Jul 25, 2023 17.14 17.49 16.77 17.43
559 NASDAQ FYBR Mon, Jul 24, 2023 16.85 17.58 16.78 17.18
558 NASDAQ FYBR Fri, Jul 21, 2023 16.85 16.86 16.16 16.77
557 NASDAQ FYBR Thu, Jul 20, 2023 15.35 16.86 15.35 16.70
556 NASDAQ FYBR Wed, Jul 19, 2023 13.87 15.31 13.56 15.28
555 NASDAQ FYBR Tue, Jul 18, 2023 12.36 12.85 12.05 12.10
554 NASDAQ FYBR Mon, Jul 17, 2023 13.92 13.94 11.65 12.05
553 NASDAQ FYBR Fri, Jul 14, 2023 15.98 16.03 13.24 14.31
552 NASDAQ FYBR Thu, Jul 13, 2023 17.39 17.41 16.08 16.24
551 NASDAQ FYBR Wed, Jul 12, 2023 18.35 18.50 17.38 17.41
550 NASDAQ FYBR Tue, Jul 11, 2023 17.44 18.10 17.44 18.07
549 NASDAQ FYBR Mon, Jul 10, 2023 18.00 18.32 17.07 17.31
548 NASDAQ FYBR Fri, Jul 7, 2023 17.80 18.50 17.77 18.19
547 NASDAQ FYBR Thu, Jul 6, 2023 17.79 17.91 17.10 17.70
546 NASDAQ FYBR Wed, Jul 5, 2023 18.11 18.37 17.78 18.04
545 NASDAQ FYBR Mon, Jul 3, 2023 18.68 18.82 18.15 18.24
544 NASDAQ FYBR Fri, Jun 30, 2023 18.19 18.98 18.01 18.64
543 NASDAQ FYBR Thu, Jun 29, 2023 17.49 18.03 17.36 18.02
542 NASDAQ FYBR Wed, Jun 28, 2023 17.47 17.66 17.07 17.59
541 NASDAQ FYBR Tue, Jun 27, 2023 16.74 17.67 16.30 17.53
540 NASDAQ FYBR Mon, Jun 26, 2023 15.51 16.27 15.51 16.21
539 NASDAQ FYBR Fri, Jun 23, 2023 15.56 15.99 15.47 15.51
538 NASDAQ FYBR Thu, Jun 22, 2023 16.42 16.42 15.65 15.68
537 NASDAQ FYBR Wed, Jun 21, 2023 17.13 17.28 16.41 16.47
536 NASDAQ FYBR Tue, Jun 20, 2023 17.46 17.46 16.88 17.27
535 NASDAQ FYBR Fri, Jun 16, 2023 17.63 17.79 17.47 17.57
534 NASDAQ FYBR Thu, Jun 15, 2023 17.64 17.74 17.46 17.52
533 NASDAQ FYBR Wed, Jun 14, 2023 18.60 18.68 17.69 17.73
532 NASDAQ FYBR Tue, Jun 13, 2023 17.29 18.80 17.19 18.49
531 NASDAQ FYBR Mon, Jun 12, 2023 16.76 17.46 16.61 17.17
530 NASDAQ FYBR Fri, Jun 9, 2023 16.58 16.91 16.20 16.74
529 NASDAQ FYBR Thu, Jun 8, 2023 16.65 16.78 16.09 16.53
528 NASDAQ FYBR Wed, Jun 7, 2023 15.82 16.75 15.63 16.65
527 NASDAQ FYBR Tue, Jun 6, 2023 15.38 15.68 15.13 15.63
526 NASDAQ FYBR Mon, Jun 5, 2023 15.08 15.77 15.08 15.41
525 NASDAQ FYBR Fri, Jun 2, 2023 14.83 15.30 14.50 15.17
524 NASDAQ FYBR Thu, Jun 1, 2023 14.84 15.00 14.50 14.80
523 NASDAQ FYBR Wed, May 31, 2023 15.82 15.86 14.84 14.88
522 NASDAQ FYBR Tue, May 30, 2023 15.48 16.04 15.29 15.96
521 NASDAQ FYBR Fri, May 26, 2023 15.40 15.78 15.14 15.53
520 NASDAQ FYBR Thu, May 25, 2023 15.39 15.66 14.97 15.35
519 NASDAQ FYBR Wed, May 24, 2023 16.12 16.12 15.18 15.60
518 NASDAQ FYBR Tue, May 23, 2023 16.14 16.35 15.51 16.26
517 NASDAQ FYBR Mon, May 22, 2023 16.85 16.87 16.14 16.23
516 NASDAQ FYBR Fri, May 19, 2023 17.57 17.57 16.60 16.80
515 NASDAQ FYBR Thu, May 18, 2023 17.44 17.51 17.06 17.48
514 NASDAQ FYBR Wed, May 17, 2023 17.50 17.83 17.10 17.59
513 NASDAQ FYBR Tue, May 16, 2023 18.27 18.30 17.23 17.25
512 NASDAQ FYBR Mon, May 15, 2023 18.61 18.87 18.31 18.45
511 NASDAQ FYBR Fri, May 12, 2023 18.94 19.07 17.93 18.61
510 NASDAQ FYBR Thu, May 11, 2023 18.63 19.03 18.43 18.91
509 NASDAQ FYBR Wed, May 10, 2023 18.59 18.68 18.09 18.57
508 NASDAQ FYBR Tue, May 9, 2023 18.62 18.83 18.04 18.37
507 NASDAQ FYBR Mon, May 8, 2023 19.66 19.88 18.47 18.73
506 NASDAQ FYBR Fri, May 5, 2023 19.91 20.40 18.58 19.68
505 NASDAQ FYBR Thu, May 4, 2023 22.01 22.17 21.42 21.48
504 NASDAQ FYBR Wed, May 3, 2023 22.43 22.66 21.96 22.01
503 NASDAQ FYBR Tue, May 2, 2023 22.59 22.68 21.98 22.25
502 NASDAQ FYBR Mon, May 1, 2023 22.56 23.00 22.54 22.76
501 NASDAQ FYBR Fri, Apr 28, 2023 21.80 22.61 21.80 22.54
500 NASDAQ FYBR Thu, Apr 27, 2023 21.37 21.92 21.37 21.89
499 NASDAQ FYBR Wed, Apr 26, 2023 21.48 21.85 21.03 21.16
498 NASDAQ FYBR Tue, Apr 25, 2023 21.44 21.61 21.22 21.54
497 NASDAQ FYBR Mon, Apr 24, 2023 20.85 21.60 20.85 21.57
496 NASDAQ FYBR Fri, Apr 21, 2023 20.78 20.94 20.55 20.92
495 NASDAQ FYBR Thu, Apr 20, 2023 20.92 21.05 20.52 20.75
494 NASDAQ FYBR Wed, Apr 19, 2023 21.14 21.64 21.03 21.14
493 NASDAQ FYBR Tue, Apr 18, 2023 21.63 21.70 20.93 21.15
492 NASDAQ FYBR Mon, Apr 17, 2023 21.59 21.88 21.39 21.63
491 NASDAQ FYBR Fri, Apr 14, 2023 22.44 22.52 21.13 21.56
490 NASDAQ FYBR Thu, Apr 13, 2023 22.03 22.61 21.99 22.39
489 NASDAQ FYBR Wed, Apr 12, 2023 22.67 22.69 21.93 21.95
488 NASDAQ FYBR Tue, Apr 11, 2023 22.21 22.59 22.18 22.37
487 NASDAQ FYBR Mon, Apr 10, 2023 21.86 22.22 21.86 22.22
486 NASDAQ FYBR Thu, Apr 6, 2023 21.87 22.08 21.61 22.05
485 NASDAQ FYBR Wed, Apr 5, 2023 21.71 21.90 21.37 21.83
484 NASDAQ FYBR Tue, Apr 4, 2023 22.29 22.35 21.29 21.73
483 NASDAQ FYBR Mon, Apr 3, 2023 22.76 23.16 22.13 22.29
482 NASDAQ FYBR Fri, Mar 31, 2023 21.94 22.85 21.76 22.77
481 NASDAQ FYBR Thu, Mar 30, 2023 21.86 22.54 21.80 21.92
480 NASDAQ FYBR Wed, Mar 29, 2023 20.76 21.46 20.58 21.31
479 NASDAQ FYBR Tue, Mar 28, 2023 21.29 21.36 20.30 20.53
478 NASDAQ FYBR Mon, Mar 27, 2023 22.45 22.67 21.05 21.47
477 NASDAQ FYBR Fri, Mar 24, 2023 23.90 23.90 22.98 23.57
476 NASDAQ FYBR Thu, Mar 23, 2023 23.01 23.82 22.94 23.56
475 NASDAQ FYBR Wed, Mar 22, 2023 23.43 23.65 22.92 22.96
474 NASDAQ FYBR Tue, Mar 21, 2023 23.62 23.92 23.45 23.49
473 NASDAQ FYBR Mon, Mar 20, 2023 23.33 23.67 23.23 23.37
472 NASDAQ FYBR Fri, Mar 17, 2023 23.49 23.93 22.85 23.05
471 NASDAQ FYBR Thu, Mar 16, 2023 23.81 24.11 23.24 23.68
470 NASDAQ FYBR Wed, Mar 15, 2023 23.83 24.77 23.49 23.98
469 NASDAQ FYBR Tue, Mar 14, 2023 24.05 24.47 24.00 24.36
468 NASDAQ FYBR Mon, Mar 13, 2023 23.81 24.00 23.14 23.73
467 NASDAQ FYBR Fri, Mar 10, 2023 25.56 25.61 24.24 24.34
466 NASDAQ FYBR Thu, Mar 9, 2023 26.95 26.95 25.57 25.63
465 NASDAQ FYBR Wed, Mar 8, 2023 26.76 27.16 26.49 26.73
464 NASDAQ FYBR Tue, Mar 7, 2023 27.26 27.46 26.59 26.71
463 NASDAQ FYBR Mon, Mar 6, 2023 27.41 27.68 27.19 27.26
462 NASDAQ FYBR Fri, Mar 3, 2023 27.09 27.51 26.95 27.45
461 NASDAQ FYBR Thu, Mar 2, 2023 27.32 27.49 26.60 26.87
460 NASDAQ FYBR Wed, Mar 1, 2023 27.20 27.77 27.10 27.63
459 NASDAQ FYBR Tue, Feb 28, 2023 27.50 28.05 27.31 27.36
458 NASDAQ FYBR Mon, Feb 27, 2023 28.17 28.28 27.42 27.61
457 NASDAQ FYBR Fri, Feb 24, 2023 27.62 27.72 25.00 26.30
456 NASDAQ FYBR Thu, Feb 23, 2023 27.76 28.06 27.39 28.00
455 NASDAQ FYBR Wed, Feb 22, 2023 27.54 28.07 27.45 27.81
454 NASDAQ FYBR Tue, Feb 21, 2023 27.68 28.46 27.36 27.42
453 NASDAQ FYBR Fri, Feb 17, 2023 28.41 28.53 27.88 27.99
452 NASDAQ FYBR Thu, Feb 16, 2023 28.28 28.66 27.92 28.42
451 NASDAQ FYBR Wed, Feb 15, 2023 28.26 28.91 28.17 28.68
450 NASDAQ FYBR Tue, Feb 14, 2023 28.39 28.63 28.11 28.49
449 NASDAQ FYBR Mon, Feb 13, 2023 28.56 28.72 28.16 28.42
448 NASDAQ FYBR Fri, Feb 10, 2023 28.63 28.65 28.23 28.55
447 NASDAQ FYBR Thu, Feb 9, 2023 29.57 29.64 28.35 28.63
446 NASDAQ FYBR Wed, Feb 8, 2023 29.85 29.93 29.19 29.32
445 NASDAQ FYBR Tue, Feb 7, 2023 29.95 30.15 29.78 29.98
444 NASDAQ FYBR Mon, Feb 6, 2023 30.00 30.16 29.82 30.01
443 NASDAQ FYBR Fri, Feb 3, 2023 30.21 30.53 29.92 30.27
442 NASDAQ FYBR Thu, Feb 2, 2023 30.55 30.83 30.27 30.54
441 NASDAQ FYBR Wed, Feb 1, 2023 29.60 30.31 29.38 30.22
440 NASDAQ FYBR Tue, Jan 31, 2023 29.30 29.66 29.28 29.61
439 NASDAQ FYBR Mon, Jan 30, 2023 29.40 29.52 29.02 29.27
438 NASDAQ FYBR Fri, Jan 27, 2023 28.89 29.62 28.84 29.61
437 NASDAQ FYBR Thu, Jan 26, 2023 29.12 29.26 28.72 28.96
436 NASDAQ FYBR Wed, Jan 25, 2023 29.28 29.28 28.54 28.85
435 NASDAQ FYBR Tue, Jan 24, 2023 29.26 29.60 28.98 29.20
434 NASDAQ FYBR Mon, Jan 23, 2023 28.82 29.45 28.66 29.42
433 NASDAQ FYBR Fri, Jan 20, 2023 28.58 29.09 28.22 28.76
432 NASDAQ FYBR Thu, Jan 19, 2023 28.11 28.55 27.79 28.50
431 NASDAQ FYBR Wed, Jan 18, 2023 28.42 28.64 27.95 28.33
430 NASDAQ FYBR Tue, Jan 17, 2023 27.80 28.66 27.61 28.47
429 NASDAQ FYBR Fri, Jan 13, 2023 28.11 28.24 27.75 27.98
428 NASDAQ FYBR Thu, Jan 12, 2023 27.98 28.21 27.81 28.16
427 NASDAQ FYBR Wed, Jan 11, 2023 27.60 28.04 27.26 27.91
426 NASDAQ FYBR Tue, Jan 10, 2023 26.85 27.61 26.85 27.60
425 NASDAQ FYBR Mon, Jan 9, 2023 27.12 27.46 26.83 27.13
424 NASDAQ FYBR Fri, Jan 6, 2023 26.76 27.05 26.62 26.82
423 NASDAQ FYBR Thu, Jan 5, 2023 26.10 26.55 25.85 26.40
422 NASDAQ FYBR Wed, Jan 4, 2023 25.61 26.14 25.52 26.01
421 NASDAQ FYBR Tue, Jan 3, 2023 25.79 26.15 25.16 25.22
420 NASDAQ FYBR Fri, Dec 30, 2022 25.46 25.70 25.04 25.48
419 NASDAQ FYBR Thu, Dec 29, 2022 24.73 25.72 24.73 25.67
418 NASDAQ FYBR Wed, Dec 28, 2022 25.11 25.81 24.56 24.58
417 NASDAQ FYBR Tue, Dec 27, 2022 24.60 25.52 24.49 25.12
416 NASDAQ FYBR Fri, Dec 23, 2022 24.38 24.87 24.38 24.69
415 NASDAQ FYBR Thu, Dec 22, 2022 24.49 24.59 24.06 24.50
414 NASDAQ FYBR Wed, Dec 21, 2022 24.48 24.80 24.40 24.69
413 NASDAQ FYBR Tue, Dec 20, 2022 24.14 24.31 23.87 24.20
412 NASDAQ FYBR Mon, Dec 19, 2022 24.06 24.46 23.84 24.14
411 NASDAQ FYBR Fri, Dec 16, 2022 23.94 24.35 23.69 24.15
410 NASDAQ FYBR Thu, Dec 15, 2022 24.64 24.64 24.03 24.17
409 NASDAQ FYBR Wed, Dec 14, 2022 25.31 25.63 24.78 24.96
408 NASDAQ FYBR Tue, Dec 13, 2022 25.90 26.29 25.47 25.57
407 NASDAQ FYBR Mon, Dec 12, 2022 24.92 25.23 24.82 25.21
406 NASDAQ FYBR Fri, Dec 9, 2022 24.63 25.10 24.58 24.79
405 NASDAQ FYBR Thu, Dec 8, 2022 25.32 25.52 24.87 24.97
404 NASDAQ FYBR Wed, Dec 7, 2022 25.23 25.63 24.62 25.23
403 NASDAQ FYBR Tue, Dec 6, 2022 25.42 25.56 24.84 25.36
402 NASDAQ FYBR Mon, Dec 5, 2022 26.41 26.53 25.58 25.60
401 NASDAQ FYBR Fri, Dec 2, 2022 25.79 26.71 25.54 26.62
400 NASDAQ FYBR Thu, Dec 1, 2022 25.80 26.25 25.72 26.08
399 NASDAQ FYBR Wed, Nov 30, 2022 24.81 25.85 24.76 25.77
398 NASDAQ FYBR Tue, Nov 29, 2022 25.19 25.34 24.67 24.98
397 NASDAQ FYBR Mon, Nov 28, 2022 25.15 25.42 24.84 25.15
396 NASDAQ FYBR Fri, Nov 25, 2022 24.83 25.67 24.75 25.58
395 NASDAQ FYBR Wed, Nov 23, 2022 24.83 25.23 24.34 24.99
394 NASDAQ FYBR Tue, Nov 22, 2022 24.40 25.04 24.20 24.97
393 NASDAQ FYBR Mon, Nov 21, 2022 25.01 25.13 24.20 24.29
392 NASDAQ FYBR Fri, Nov 18, 2022 24.91 25.16 24.40 24.97
391 NASDAQ FYBR Thu, Nov 17, 2022 24.38 24.64 23.59 24.59
390 NASDAQ FYBR Wed, Nov 16, 2022 25.64 25.77 24.42 24.81
389 NASDAQ FYBR Tue, Nov 15, 2022 25.39 26.30 25.39 25.67
388 NASDAQ FYBR Mon, Nov 14, 2022 24.33 25.87 24.20 24.98
387 NASDAQ FYBR Fri, Nov 11, 2022 24.12 24.64 23.99 24.37
386 NASDAQ FYBR Thu, Nov 10, 2022 23.10 24.09 22.55 24.00
385 NASDAQ FYBR Wed, Nov 9, 2022 21.96 22.21 21.68 22.09
384 NASDAQ FYBR Tue, Nov 8, 2022 21.95 22.91 21.70 22.21
383 NASDAQ FYBR Mon, Nov 7, 2022 21.58 21.84 21.21 21.75
382 NASDAQ FYBR Fri, Nov 4, 2022 21.33 21.65 20.83 21.33
381 NASDAQ FYBR Thu, Nov 3, 2022 22.52 22.80 21.28 21.30
380 NASDAQ FYBR Wed, Nov 2, 2022 23.17 23.47 22.54 23.01
379 NASDAQ FYBR Tue, Nov 1, 2022 24.08 24.08 23.02 23.24
378 NASDAQ FYBR Mon, Oct 31, 2022 23.42 23.64 23.19 23.42
377 NASDAQ FYBR Fri, Oct 28, 2022 22.57 23.48 22.36 23.48
376 NASDAQ FYBR Thu, Oct 27, 2022 22.74 23.18 22.41 22.50
375 NASDAQ FYBR Wed, Oct 26, 2022 22.69 23.17 22.41 22.48
374 NASDAQ FYBR Tue, Oct 25, 2022 21.77 22.73 21.62 22.64
373 NASDAQ FYBR Mon, Oct 24, 2022 21.98 22.11 21.35 21.62
372 NASDAQ FYBR Fri, Oct 21, 2022 22.70 22.86 21.90 22.02
371 NASDAQ FYBR Thu, Oct 20, 2022 22.92 23.34 22.66 22.85
370 NASDAQ FYBR Wed, Oct 19, 2022 23.18 23.39 22.74 23.00
369 NASDAQ FYBR Tue, Oct 18, 2022 23.57 23.60 22.97 23.46
368 NASDAQ FYBR Mon, Oct 17, 2022 22.92 23.31 22.69 23.05
367 NASDAQ FYBR Fri, Oct 14, 2022 23.03 23.14 22.21 22.23
366 NASDAQ FYBR Thu, Oct 13, 2022 21.79 22.77 21.39 22.65
365 NASDAQ FYBR Wed, Oct 12, 2022 22.80 22.90 21.99 22.00
364 NASDAQ FYBR Tue, Oct 11, 2022 22.56 23.28 21.87 22.69
363 NASDAQ FYBR Mon, Oct 10, 2022 23.18 23.19 22.47 22.74
362 NASDAQ FYBR Fri, Oct 7, 2022 23.93 23.95 23.00 23.02
361 NASDAQ FYBR Thu, Oct 6, 2022 24.37 24.74 23.88 24.09
360 NASDAQ FYBR Wed, Oct 5, 2022 24.83 25.13 24.07 24.44
359 NASDAQ FYBR Tue, Oct 4, 2022 24.42 25.69 24.42 25.33
358 NASDAQ FYBR Mon, Oct 3, 2022 23.23 24.29 22.27 23.95
357 NASDAQ FYBR Fri, Sep 30, 2022 23.07 23.82 22.89 23.43
356 NASDAQ FYBR Thu, Sep 29, 2022 23.79 23.96 23.06 23.18
355 NASDAQ FYBR Wed, Sep 28, 2022 23.68 24.25 23.59 24.16
354 NASDAQ FYBR Tue, Sep 27, 2022 21.51 22.35 21.43 22.22
353 NASDAQ FYBR Mon, Sep 26, 2022 22.41 22.60 21.06 21.31
352 NASDAQ FYBR Fri, Sep 23, 2022 22.25 22.79 22.17 22.57
351 NASDAQ FYBR Thu, Sep 22, 2022 23.02 23.51 22.60 22.61
350 NASDAQ FYBR Wed, Sep 21, 2022 24.26 24.33 23.28 23.29
349 NASDAQ FYBR Tue, Sep 20, 2022 24.01 24.25 23.73 24.06
348 NASDAQ FYBR Mon, Sep 19, 2022 23.85 24.52 23.85 24.35
347 NASDAQ FYBR Fri, Sep 16, 2022 24.34 24.40 23.92 24.26
346 NASDAQ FYBR Thu, Sep 15, 2022 25.08 25.43 24.61 24.81
345 NASDAQ FYBR Wed, Sep 14, 2022 25.32 25.48 24.75 25.32
344 NASDAQ FYBR Tue, Sep 13, 2022 25.10 25.65 25.01 25.20
343 NASDAQ FYBR Mon, Sep 12, 2022 26.60 26.76 25.86 25.93
342 NASDAQ FYBR Fri, Sep 9, 2022 26.97 27.15 26.35 26.62
341 NASDAQ FYBR Thu, Sep 8, 2022 26.59 27.22 26.35 26.99
340 NASDAQ FYBR Wed, Sep 7, 2022 26.00 26.67 25.92 26.63
339 NASDAQ FYBR Tue, Sep 6, 2022 25.98 26.33 25.69 25.94
338 NASDAQ FYBR Fri, Sep 2, 2022 26.18 27.13 25.80 25.92
337 NASDAQ FYBR Thu, Sep 1, 2022 26.13 26.13 25.20 26.00
336 NASDAQ FYBR Wed, Aug 31, 2022 25.99 26.16 25.58 25.76
335 NASDAQ FYBR Tue, Aug 30, 2022 26.40 26.42 25.69 25.99
334 NASDAQ FYBR Mon, Aug 29, 2022 26.38 26.73 26.26 26.35
333 NASDAQ FYBR Fri, Aug 26, 2022 27.10 27.21 26.33 26.58
332 NASDAQ FYBR Thu, Aug 25, 2022 27.37 27.37 26.89 27.10
331 NASDAQ FYBR Wed, Aug 24, 2022 26.38 27.33 26.25 27.14
330 NASDAQ FYBR Tue, Aug 23, 2022 25.73 26.41 25.73 26.28
329 NASDAQ FYBR Mon, Aug 22, 2022 25.72 26.16 25.53 25.69
328 NASDAQ FYBR Fri, Aug 19, 2022 25.93 26.16 25.77 25.99
327 NASDAQ FYBR Thu, Aug 18, 2022 26.23 26.24 25.79 26.16
326 NASDAQ FYBR Wed, Aug 17, 2022 27.37 27.37 26.31 26.32
325 NASDAQ FYBR Tue, Aug 16, 2022 27.59 28.11 27.37 27.77
324 NASDAQ FYBR Mon, Aug 15, 2022 26.96 27.44 26.81 27.41
323 NASDAQ FYBR Fri, Aug 12, 2022 27.04 27.24 26.88 27.18
322 NASDAQ FYBR Thu, Aug 11, 2022 27.41 27.68 26.95 26.98
321 NASDAQ FYBR Wed, Aug 10, 2022 26.53 27.18 26.33 26.99
320 NASDAQ FYBR Tue, Aug 9, 2022 27.04 27.04 25.86 26.15
319 NASDAQ FYBR Mon, Aug 8, 2022 26.86 27.35 26.80 26.94
318 NASDAQ FYBR Fri, Aug 5, 2022 25.54 26.65 25.34 26.64
317 NASDAQ FYBR Thu, Aug 4, 2022 26.55 26.68 25.90 26.00
316 NASDAQ FYBR Wed, Aug 3, 2022 26.22 26.59 26.16 26.45
315 NASDAQ FYBR Tue, Aug 2, 2022 25.93 26.42 25.47 26.16
314 NASDAQ FYBR Mon, Aug 1, 2022 25.90 26.22 25.80 26.01
313 NASDAQ FYBR Fri, Jul 29, 2022 26.10 26.36 25.69 25.91
312 NASDAQ FYBR Thu, Jul 28, 2022 25.42 26.10 25.18 26.08
311 NASDAQ FYBR Wed, Jul 27, 2022 25.10 25.47 24.95 25.46
310 NASDAQ FYBR Tue, Jul 26, 2022 24.90 25.12 24.80 25.00
309 NASDAQ FYBR Mon, Jul 25, 2022 25.55 25.55 24.75 24.87
308 NASDAQ FYBR Fri, Jul 22, 2022 25.26 26.16 25.11 25.63
307 NASDAQ FYBR Thu, Jul 21, 2022 25.72 25.86 25.01 25.40
306 NASDAQ FYBR Wed, Jul 20, 2022 26.14 26.41 25.89 26.02
305 NASDAQ FYBR Tue, Jul 19, 2022 25.76 26.40 25.01 26.33
304 NASDAQ FYBR Mon, Jul 18, 2022 25.20 25.75 25.20 25.55
303 NASDAQ FYBR Fri, Jul 15, 2022 25.12 25.29 24.91 24.97
302 NASDAQ FYBR Thu, Jul 14, 2022 24.86 25.17 24.38 24.61
301 NASDAQ FYBR Wed, Jul 13, 2022 24.58 25.34 24.55 25.11
300 NASDAQ FYBR Tue, Jul 12, 2022 24.76 25.09 24.49 24.90
299 NASDAQ FYBR Mon, Jul 11, 2022 24.92 25.00 24.42 24.72
298 NASDAQ FYBR Fri, Jul 8, 2022 24.95 25.37 24.37 25.03
297 NASDAQ FYBR Thu, Jul 7, 2022 24.64 24.98 24.52 24.95
296 NASDAQ FYBR Wed, Jul 6, 2022 24.96 25.13 24.41 24.46
295 NASDAQ FYBR Tue, Jul 5, 2022 24.68 24.87 23.79 24.82
294 NASDAQ FYBR Fri, Jul 1, 2022 23.23 25.06 23.00 25.05
293 NASDAQ FYBR Thu, Jun 30, 2022 23.15 23.60 22.67 23.54
292 NASDAQ FYBR Wed, Jun 29, 2022 23.71 23.71 22.65 23.41
291 NASDAQ FYBR Tue, Jun 28, 2022 24.45 24.56 23.73 23.80
290 NASDAQ FYBR Mon, Jun 27, 2022 24.09 24.45 24.00 24.29
289 NASDAQ FYBR Fri, Jun 24, 2022 23.50 24.59 23.47 24.12
288 NASDAQ FYBR Thu, Jun 23, 2022 23.48 24.73 23.08 23.36
287 NASDAQ FYBR Wed, Jun 22, 2022 23.27 24.24 23.27 23.46
286 NASDAQ FYBR Tue, Jun 21, 2022 23.09 24.05 22.79 23.70
285 NASDAQ FYBR Fri, Jun 17, 2022 22.23 23.06 22.11 22.84
284 NASDAQ FYBR Thu, Jun 16, 2022 23.23 23.67 22.04 22.11
283 NASDAQ FYBR Wed, Jun 15, 2022 22.70 23.79 22.70 23.61
282 NASDAQ FYBR Tue, Jun 14, 2022 22.67 23.06 22.07 22.49
281 NASDAQ FYBR Mon, Jun 13, 2022 23.72 23.87 22.52 22.59
280 NASDAQ FYBR Fri, Jun 10, 2022 24.66 24.90 24.19 24.38
279 NASDAQ FYBR Thu, Jun 9, 2022 26.13 26.17 25.12 25.15
278 NASDAQ FYBR Wed, Jun 8, 2022 26.43 26.46 25.95 26.15
277 NASDAQ FYBR Tue, Jun 7, 2022 26.47 26.98 25.71 26.39
276 NASDAQ FYBR Mon, Jun 6, 2022 27.44 27.87 26.50 26.82
275 NASDAQ FYBR Fri, Jun 3, 2022 26.74 27.34 26.71 27.03
274 NASDAQ FYBR Thu, Jun 2, 2022 26.56 27.07 26.49 26.89
273 NASDAQ FYBR Wed, Jun 1, 2022 26.04 26.89 26.00 26.64
272 NASDAQ FYBR Tue, May 31, 2022 26.19 26.45 25.82 25.93
271 NASDAQ FYBR Fri, May 27, 2022 25.35 26.75 25.35 26.35
270 NASDAQ FYBR Thu, May 26, 2022 25.49 25.50 24.50 25.26
269 NASDAQ FYBR Wed, May 25, 2022 23.00 24.92 22.61 24.64
268 NASDAQ FYBR Tue, May 24, 2022 23.08 23.13 22.50 23.05
267 NASDAQ FYBR Mon, May 23, 2022 23.00 23.47 22.73 23.29
266 NASDAQ FYBR Fri, May 20, 2022 22.75 22.95 22.26 22.95
265 NASDAQ FYBR Thu, May 19, 2022 22.20 22.82 22.11 22.60
264 NASDAQ FYBR Wed, May 18, 2022 23.42 23.65 22.43 22.49
263 NASDAQ FYBR Tue, May 17, 2022 22.97 23.75 22.54 23.61
262 NASDAQ FYBR Mon, May 16, 2022 23.42 23.42 22.55 22.78
261 NASDAQ FYBR Fri, May 13, 2022 22.21 23.70 22.11 23.55
260 NASDAQ FYBR Thu, May 12, 2022 22.47 22.62 21.93 22.21
259 NASDAQ FYBR Wed, May 11, 2022 22.61 23.50 22.45 22.67
258 NASDAQ FYBR Tue, May 10, 2022 23.98 24.67 22.40 22.41
257 NASDAQ FYBR Mon, May 9, 2022 24.60 24.83 23.48 23.74
256 NASDAQ FYBR Fri, May 6, 2022 24.97 27.24 24.75 25.16
255 NASDAQ FYBR Thu, May 5, 2022 25.90 26.09 24.34 24.72
254 NASDAQ FYBR Wed, May 4, 2022 25.82 26.07 25.00 25.88
253 NASDAQ FYBR Tue, May 3, 2022 25.72 26.53 25.52 25.84
252 NASDAQ FYBR Mon, May 2, 2022 26.30 26.71 25.20 25.54
251 NASDAQ FYBR Fri, Apr 29, 2022 27.45 27.55 26.38 26.39
250 NASDAQ FYBR Thu, Apr 28, 2022 27.67 28.42 26.97 27.65
249 NASDAQ FYBR Wed, Apr 27, 2022 27.71 28.15 27.33 27.51
248 NASDAQ FYBR Tue, Apr 26, 2022 27.97 28.38 27.24 27.38
247 NASDAQ FYBR Mon, Apr 25, 2022 27.25 27.89 26.72 27.85
246 NASDAQ FYBR Fri, Apr 22, 2022 28.27 28.29 27.25 27.45
245 NASDAQ FYBR Thu, Apr 21, 2022 29.14 29.33 28.17 28.37
244 NASDAQ FYBR Wed, Apr 20, 2022 29.19 29.49 28.72 29.09
243 NASDAQ FYBR Tue, Apr 19, 2022 28.37 29.28 28.37 29.18
242 NASDAQ FYBR Mon, Apr 18, 2022 28.69 29.17 28.04 28.48
241 NASDAQ FYBR Thu, Apr 14, 2022 29.11 29.43 28.48 28.87
240 NASDAQ FYBR Wed, Apr 13, 2022 28.91 29.34 28.89 29.13
239 NASDAQ FYBR Tue, Apr 12, 2022 29.24 29.69 28.64 28.97
238 NASDAQ FYBR Mon, Apr 11, 2022 28.52 29.16 28.37 28.95
237 NASDAQ FYBR Fri, Apr 8, 2022 28.87 29.04 28.73 28.79
236 NASDAQ FYBR Thu, Apr 7, 2022 29.17 29.38 28.58 29.00
235 NASDAQ FYBR Wed, Apr 6, 2022 28.16 29.06 28.00 28.99
234 NASDAQ FYBR Tue, Apr 5, 2022 29.01 29.09 28.38 28.47
233 NASDAQ FYBR Mon, Apr 4, 2022 28.58 29.09 28.18 29.05
232 NASDAQ FYBR Fri, Apr 1, 2022 27.85 28.65 27.64 28.60
231 NASDAQ FYBR Thu, Mar 31, 2022 27.60 27.99 27.40 27.67
230 NASDAQ FYBR Wed, Mar 30, 2022 28.06 28.36 27.51 27.61
229 NASDAQ FYBR Tue, Mar 29, 2022 27.87 28.35 27.62 28.23
228 NASDAQ FYBR Mon, Mar 28, 2022 26.90 27.60 26.53 27.53
227 NASDAQ FYBR Fri, Mar 25, 2022 26.94 27.24 26.51 27.00
226 NASDAQ FYBR Thu, Mar 24, 2022 27.49 27.54 26.56 26.86
225 NASDAQ FYBR Wed, Mar 23, 2022 27.03 27.60 26.91 27.36
224 NASDAQ FYBR Tue, Mar 22, 2022 27.23 27.73 26.68 27.27
223 NASDAQ FYBR Mon, Mar 21, 2022 27.66 27.88 26.94 27.10
222 NASDAQ FYBR Fri, Mar 18, 2022 27.17 28.01 25.79 27.65
221 NASDAQ FYBR Thu, Mar 17, 2022 27.16 27.54 26.78 27.35
220 NASDAQ FYBR Wed, Mar 16, 2022 26.85 27.35 26.55 27.28
219 NASDAQ FYBR Tue, Mar 15, 2022 25.71 26.68 25.65 26.52
218 NASDAQ FYBR Mon, Mar 14, 2022 25.22 25.79 24.81 25.10
217 NASDAQ FYBR Fri, Mar 11, 2022 26.12 26.23 25.10 25.13
216 NASDAQ FYBR Thu, Mar 10, 2022 25.82 26.10 25.55 25.97
215 NASDAQ FYBR Wed, Mar 9, 2022 25.53 26.36 25.01 26.25
214 NASDAQ FYBR Tue, Mar 8, 2022 24.84 25.53 24.42 24.71
213 NASDAQ FYBR Mon, Mar 7, 2022 25.21 25.39 24.54 24.73
212 NASDAQ FYBR Fri, Mar 4, 2022 26.36 26.52 25.06 25.27
211 NASDAQ FYBR Thu, Mar 3, 2022 26.96 27.14 26.47 26.74
210 NASDAQ FYBR Wed, Mar 2, 2022 26.77 27.47 26.50 27.01
209 NASDAQ FYBR Tue, Mar 1, 2022 27.38 27.71 26.53 26.97
208 NASDAQ FYBR Mon, Feb 28, 2022 27.57 27.70 26.53 27.55
207 NASDAQ FYBR Fri, Feb 25, 2022 26.57 27.87 26.53 27.75
206 NASDAQ FYBR Thu, Feb 24, 2022 24.98 26.78 24.85 26.66
205 NASDAQ FYBR Wed, Feb 23, 2022 26.06 27.43 25.66 25.75
204 NASDAQ FYBR Tue, Feb 22, 2022 25.81 26.17 25.29 25.85
203 NASDAQ FYBR Fri, Feb 18, 2022 26.60 26.87 25.97 26.01
202 NASDAQ FYBR Thu, Feb 17, 2022 27.42 27.62 26.30 26.77
201 NASDAQ FYBR Wed, Feb 16, 2022 28.24 28.48 27.54 27.54
200 NASDAQ FYBR Tue, Feb 15, 2022 27.93 28.29 27.79 28.24
199 NASDAQ FYBR Mon, Feb 14, 2022 28.13 28.53 27.80 27.88
198 NASDAQ FYBR Fri, Feb 11, 2022 28.92 29.21 27.66 28.19
197 NASDAQ FYBR Thu, Feb 10, 2022 28.73 29.31 28.32 29.04
196 NASDAQ FYBR Wed, Feb 9, 2022 29.17 29.24 28.34 28.91
195 NASDAQ FYBR Tue, Feb 8, 2022 28.27 28.44 27.58 28.14
194 NASDAQ FYBR Mon, Feb 7, 2022 27.26 28.61 27.08 28.17
193 NASDAQ FYBR Fri, Feb 4, 2022 26.26 26.62 25.58 26.04
192 NASDAQ FYBR Thu, Feb 3, 2022 26.60 27.02 26.31 26.35
191 NASDAQ FYBR Wed, Feb 2, 2022 27.53 28.08 26.71 26.78
190 NASDAQ FYBR Tue, Feb 1, 2022 26.82 27.46 26.69 27.42
189 NASDAQ FYBR Mon, Jan 31, 2022 26.59 27.22 26.12 26.66
188 NASDAQ FYBR Fri, Jan 28, 2022 26.10 26.87 25.76 26.65
187 NASDAQ FYBR Thu, Jan 27, 2022 26.85 27.16 26.03 26.16
186 NASDAQ FYBR Wed, Jan 26, 2022 26.99 27.41 26.54 26.81
185 NASDAQ FYBR Tue, Jan 25, 2022 27.71 27.94 27.10 27.14
184 NASDAQ FYBR Mon, Jan 24, 2022 28.00 28.41 27.30 28.04
183 NASDAQ FYBR Fri, Jan 21, 2022 28.89 28.95 28.12 28.21
182 NASDAQ FYBR Thu, Jan 20, 2022 29.20 29.61 28.84 28.96
181 NASDAQ FYBR Wed, Jan 19, 2022 29.27 29.77 28.72 29.08
180 NASDAQ FYBR Tue, Jan 18, 2022 30.30 30.30 29.22 29.47
179 NASDAQ FYBR Fri, Jan 14, 2022 30.09 30.33 29.73 30.19
178 NASDAQ FYBR Thu, Jan 13, 2022 31.61 31.61 30.14 30.20
177 NASDAQ FYBR Wed, Jan 12, 2022 31.08 31.86 31.08 31.17
176 NASDAQ FYBR Tue, Jan 11, 2022 30.72 31.38 29.66 31.08
175 NASDAQ FYBR Mon, Jan 10, 2022 29.95 29.95 28.88 29.50
174 NASDAQ FYBR Fri, Jan 7, 2022 30.21 30.56 29.37 30.00
173 NASDAQ FYBR Thu, Jan 6, 2022 28.20 31.07 28.11 30.22
172 NASDAQ FYBR Wed, Jan 5, 2022 28.60 28.83 28.19 28.31
171 NASDAQ FYBR Tue, Jan 4, 2022 29.22 29.34 28.57 28.60
170 NASDAQ FYBR Mon, Jan 3, 2022 29.38 29.90 28.96 29.19
169 NASDAQ FYBR Fri, Dec 31, 2021 29.76 29.79 29.21 29.49
168 NASDAQ FYBR Thu, Dec 30, 2021 29.83 30.19 29.51 29.91
167 NASDAQ FYBR Wed, Dec 29, 2021 30.31 30.55 29.52 29.92
166 NASDAQ FYBR Tue, Dec 28, 2021 29.00 30.43 28.88 30.32
165 NASDAQ FYBR Mon, Dec 27, 2021 29.30 29.30 28.77 29.00
164 NASDAQ FYBR Thu, Dec 23, 2021 29.23 29.52 28.79 29.36
163 NASDAQ FYBR Wed, Dec 22, 2021 28.96 29.45 28.96 29.23
162 NASDAQ FYBR Tue, Dec 21, 2021 29.07 29.37 28.92 29.18
161 NASDAQ FYBR Mon, Dec 20, 2021 29.43 29.50 28.68 29.04
160 NASDAQ FYBR Fri, Dec 17, 2021 29.09 29.56 28.42 29.44
159 NASDAQ FYBR Thu, Dec 16, 2021 30.18 30.89 28.91 29.05
158 NASDAQ FYBR Wed, Dec 15, 2021 31.04 31.62 29.43 30.30
157 NASDAQ FYBR Tue, Dec 14, 2021 31.01 32.35 31.00 31.18
156 NASDAQ FYBR Mon, Dec 13, 2021 33.27 34.28 33.27 33.78
155 NASDAQ FYBR Fri, Dec 10, 2021 32.83 33.23 32.66 33.21
154 NASDAQ FYBR Thu, Dec 9, 2021 32.71 32.99 32.38 32.56
153 NASDAQ FYBR Wed, Dec 8, 2021 33.63 33.88 32.81 32.91
152 NASDAQ FYBR Tue, Dec 7, 2021 33.62 34.19 33.37 33.48
151 NASDAQ FYBR Mon, Dec 6, 2021 33.96 34.12 33.06 33.25
150 NASDAQ FYBR Fri, Dec 3, 2021 34.48 34.74 33.42 33.81
149 NASDAQ FYBR Thu, Dec 2, 2021 33.78 34.49 33.78 34.31
148 NASDAQ FYBR Wed, Dec 1, 2021 33.63 34.76 33.35 33.60
147 NASDAQ FYBR Tue, Nov 30, 2021 34.15 34.54 32.89 33.41
146 NASDAQ FYBR Mon, Nov 29, 2021 34.75 35.15 34.32 34.39
145 NASDAQ FYBR Fri, Nov 26, 2021 34.24 35.05 34.19 34.45
144 NASDAQ FYBR Wed, Nov 24, 2021 34.89 35.09 34.54 34.88
143 NASDAQ FYBR Tue, Nov 23, 2021 33.87 34.95 32.48 34.90
142 NASDAQ FYBR Mon, Nov 22, 2021 34.56 34.57 33.86 33.99
141 NASDAQ FYBR Fri, Nov 19, 2021 33.73 34.74 32.50 33.80
140 NASDAQ FYBR Thu, Nov 18, 2021 33.97 35.00 33.72 33.83
139 NASDAQ FYBR Wed, Nov 17, 2021 33.69 34.35 33.66 34.11
138 NASDAQ FYBR Tue, Nov 16, 2021 33.06 33.94 32.75 33.84
137 NASDAQ FYBR Mon, Nov 15, 2021 32.54 33.26 32.46 32.93
136 NASDAQ FYBR Fri, Nov 12, 2021 32.44 32.88 32.24 32.40
135 NASDAQ FYBR Thu, Nov 11, 2021 31.69 32.59 31.48 32.48
134 NASDAQ FYBR Wed, Nov 10, 2021 32.01 32.27 31.38 31.64
133 NASDAQ FYBR Tue, Nov 9, 2021 31.91 32.02 31.51 31.93
132 NASDAQ FYBR Mon, Nov 8, 2021 31.81 32.56 31.51 32.06
131 NASDAQ FYBR Fri, Nov 5, 2021 32.05 32.23 31.17 31.75
130 NASDAQ FYBR Thu, Nov 4, 2021 31.90 32.13 31.55 31.95
129 NASDAQ FYBR Wed, Nov 3, 2021 30.65 33.08 29.32 31.96
128 NASDAQ FYBR Tue, Nov 2, 2021 31.10 31.19 30.49 30.76
127 NASDAQ FYBR Mon, Nov 1, 2021 31.00 31.53 30.63 31.10
126 NASDAQ FYBR Fri, Oct 29, 2021 30.89 31.05 30.03 30.96
125 NASDAQ FYBR Thu, Oct 28, 2021 31.60 32.12 31.03 31.07
124 NASDAQ FYBR Wed, Oct 27, 2021 31.23 31.50 30.86 31.47
123 NASDAQ FYBR Tue, Oct 26, 2021 31.38 32.49 31.26 31.33
122 NASDAQ FYBR Mon, Oct 25, 2021 30.32 31.09 30.19 31.09
121 NASDAQ FYBR Fri, Oct 22, 2021 29.76 30.63 29.39 30.48
120 NASDAQ FYBR Thu, Oct 21, 2021 29.20 30.14 28.95 29.74
119 NASDAQ FYBR Wed, Oct 20, 2021 28.06 29.32 28.06 29.31
118 NASDAQ FYBR Tue, Oct 19, 2021 27.32 28.06 26.79 28.06
117 NASDAQ FYBR Mon, Oct 18, 2021 26.80 27.28 26.51 27.06
116 NASDAQ FYBR Fri, Oct 15, 2021 27.90 27.91 26.85 26.94
115 NASDAQ FYBR Thu, Oct 14, 2021 27.66 27.89 27.36 27.49
114 NASDAQ FYBR Wed, Oct 13, 2021 27.15 27.42 26.95 27.40
113 NASDAQ FYBR Tue, Oct 12, 2021 27.90 27.90 27.04 27.40
112 NASDAQ FYBR Mon, Oct 11, 2021 28.01 28.16 27.49 27.91
111 NASDAQ FYBR Fri, Oct 8, 2021 29.15 29.16 27.83 27.85
110 NASDAQ FYBR Thu, Oct 7, 2021 27.74 29.22 27.74 29.10
109 NASDAQ FYBR Wed, Oct 6, 2021 28.97 28.97 27.11 27.63
108 NASDAQ FYBR Tue, Oct 5, 2021 26.88 28.37 26.79 27.43
107 NASDAQ FYBR Mon, Oct 4, 2021 28.22 28.34 26.86 26.94
106 NASDAQ FYBR Fri, Oct 1, 2021 27.89 28.52 27.48 28.22
105 NASDAQ FYBR Thu, Sep 30, 2021 27.65 28.14 27.36 27.87
104 NASDAQ FYBR Wed, Sep 29, 2021 28.59 28.82 27.71 27.77
103 NASDAQ FYBR Tue, Sep 28, 2021 28.69 28.91 28.16 28.42
102 NASDAQ FYBR Mon, Sep 27, 2021 28.59 28.97 28.10 28.78
101 NASDAQ FYBR Fri, Sep 24, 2021 29.73 30.12 28.46 28.59
100 NASDAQ FYBR Thu, Sep 23, 2021 29.80 30.52 29.68 29.74
99 NASDAQ FYBR Wed, Sep 22, 2021 29.98 30.45 29.58 30.10
98 NASDAQ FYBR Tue, Sep 21, 2021 29.95 31.05 29.82 29.92
97 NASDAQ FYBR Mon, Sep 20, 2021 29.89 30.62 29.53 29.89
96 NASDAQ FYBR Fri, Sep 17, 2021 31.81 32.33 30.01 30.56
95 NASDAQ FYBR Thu, Sep 16, 2021 32.26 32.59 31.26 31.55
94 NASDAQ FYBR Wed, Sep 15, 2021 32.86 33.13 32.14 32.35
93 NASDAQ FYBR Tue, Sep 14, 2021 32.77 33.31 31.31 32.86
92 NASDAQ FYBR Mon, Sep 13, 2021 32.78 33.34 31.14 33.22
91 NASDAQ FYBR Fri, Sep 10, 2021 32.63 32.98 32.23 32.72
90 NASDAQ FYBR Thu, Sep 9, 2021 32.53 32.77 32.12 32.46
89 NASDAQ FYBR Wed, Sep 8, 2021 31.55 32.74 31.45 32.34
88 NASDAQ FYBR Tue, Sep 7, 2021 30.38 33.10 30.38 31.69
87 NASDAQ FYBR Fri, Sep 3, 2021 29.55 30.40 29.51 30.17
86 NASDAQ FYBR Thu, Sep 2, 2021 29.19 29.73 29.02 29.63
85 NASDAQ FYBR Wed, Sep 1, 2021 29.59 29.70 29.16 29.19
84 NASDAQ FYBR Tue, Aug 31, 2021 28.75 29.81 28.66 29.45
83 NASDAQ FYBR Mon, Aug 30, 2021 29.54 29.92 28.78 28.83
82 NASDAQ FYBR Fri, Aug 27, 2021 29.87 30.08 29.44 29.52
81 NASDAQ FYBR Thu, Aug 26, 2021 29.96 30.08 29.66 29.75
80 NASDAQ FYBR Wed, Aug 25, 2021 29.65 30.26 29.10 29.96
79 NASDAQ FYBR Tue, Aug 24, 2021 29.41 30.04 29.10 29.61
78 NASDAQ FYBR Mon, Aug 23, 2021 28.77 29.27 28.76 29.25
77 NASDAQ FYBR Fri, Aug 20, 2021 28.58 29.16 28.58 28.77
76 NASDAQ FYBR Thu, Aug 19, 2021 28.57 28.82 28.43 28.61
75 NASDAQ FYBR Wed, Aug 18, 2021 28.75 29.12 27.79 28.75
74 NASDAQ FYBR Tue, Aug 17, 2021 29.73 29.90 28.71 28.90
73 NASDAQ FYBR Mon, Aug 16, 2021 29.93 30.00 29.15 29.70
72 NASDAQ FYBR Fri, Aug 13, 2021 30.19 30.50 29.96 30.09
71 NASDAQ FYBR Thu, Aug 12, 2021 29.88 30.54 29.45 30.19
70 NASDAQ FYBR Wed, Aug 11, 2021 30.42 30.43 29.95 30.01
69 NASDAQ FYBR Tue, Aug 10, 2021 29.88 30.49 28.79 30.06
68 NASDAQ FYBR Mon, Aug 9, 2021 29.84 30.13 29.44 29.78
67 NASDAQ FYBR Fri, Aug 6, 2021 31.06 31.41 29.67 29.89
66 NASDAQ FYBR Thu, Aug 5, 2021 29.96 31.90 29.87 31.02
65 NASDAQ FYBR Wed, Aug 4, 2021 29.57 30.24 29.38 30.04
64 NASDAQ FYBR Tue, Aug 3, 2021 29.98 29.98 29.51 29.74
63 NASDAQ FYBR Mon, Aug 2, 2021 30.05 30.07 29.65 29.85
62 NASDAQ FYBR Fri, Jul 30, 2021 29.17 30.07 29.01 29.91
61 NASDAQ FYBR Thu, Jul 29, 2021 29.18 29.34 28.95 29.18
60 NASDAQ FYBR Wed, Jul 28, 2021 28.92 29.36 28.75 29.24
59 NASDAQ FYBR Tue, Jul 27, 2021 29.01 29.26 28.67 28.98
58 NASDAQ FYBR Mon, Jul 26, 2021 29.40 29.40 28.98 29.03
57 NASDAQ FYBR Fri, Jul 23, 2021 29.41 29.51 28.92 29.26
56 NASDAQ FYBR Thu, Jul 22, 2021 29.45 29.89 29.32 29.38
55 NASDAQ FYBR Wed, Jul 21, 2021 29.01 29.69 28.87 29.53
54 NASDAQ FYBR Tue, Jul 20, 2021 28.27 29.02 28.03 28.71
53 NASDAQ FYBR Mon, Jul 19, 2021 29.54 29.72 28.10 28.27
52 NASDAQ FYBR Fri, Jul 16, 2021 29.54 29.71 29.20 29.57
51 NASDAQ FYBR Thu, Jul 15, 2021 29.60 29.85 29.00 29.53
50 NASDAQ FYBR Wed, Jul 14, 2021 29.71 30.00 29.45 29.74
49 NASDAQ FYBR Tue, Jul 13, 2021 30.00 30.00 29.68 29.81
48 NASDAQ FYBR Mon, Jul 12, 2021 30.00 30.59 29.60 29.98
47 NASDAQ FYBR Fri, Jul 9, 2021 29.56 30.16 29.46 29.95
46 NASDAQ FYBR Thu, Jul 8, 2021 28.95 30.10 28.91 29.60
45 NASDAQ FYBR Wed, Jul 7, 2021 29.60 29.87 29.17 29.74
44 NASDAQ FYBR Tue, Jul 6, 2021 29.01 29.99 28.83 29.48
43 NASDAQ FYBR Fri, Jul 2, 2021 26.88 28.05 26.84 28.00
42 NASDAQ FYBR Thu, Jul 1, 2021 26.40 27.39 26.14 26.90
41 NASDAQ FYBR Wed, Jun 30, 2021 25.57 26.54 25.17 26.40
40 NASDAQ FYBR Tue, Jun 29, 2021 25.50 26.46 25.22 25.81
39 NASDAQ FYBR Mon, Jun 28, 2021 24.77 25.81 24.49 25.52
38 NASDAQ FYBR Fri, Jun 25, 2021 24.50 25.35 24.20 24.64
37 NASDAQ FYBR Thu, Jun 24, 2021 24.41 24.59 24.04 24.56
36 NASDAQ FYBR Wed, Jun 23, 2021 24.65 24.71 24.44 24.49
35 NASDAQ FYBR Tue, Jun 22, 2021 24.81 24.93 24.60 24.75
34 NASDAQ FYBR Mon, Jun 21, 2021 24.85 25.15 24.75 24.97
33 NASDAQ FYBR Fri, Jun 18, 2021 24.90 25.21 24.58 25.08
32 NASDAQ FYBR Thu, Jun 17, 2021 24.80 25.11 24.62 24.99
31 NASDAQ FYBR Wed, Jun 16, 2021 25.02 25.29 24.83 24.96
30 NASDAQ FYBR Tue, Jun 15, 2021 24.61 25.05 24.48 24.99
29 NASDAQ FYBR Mon, Jun 14, 2021 25.16 25.34 24.40 24.51
28 NASDAQ FYBR Fri, Jun 11, 2021 25.05 25.53 24.87 25.45
27 NASDAQ FYBR Thu, Jun 10, 2021 25.09 25.13 24.60 24.95
26 NASDAQ FYBR Wed, Jun 9, 2021 25.50 25.60 24.52 24.98
25 NASDAQ FYBR Tue, Jun 8, 2021 24.70 25.62 24.50 25.50
24 NASDAQ FYBR Mon, Jun 7, 2021 25.53 25.68 23.92 24.53
23 NASDAQ FYBR Fri, Jun 4, 2021 25.54 26.28 25.07 25.97
22 NASDAQ FYBR Thu, Jun 3, 2021 25.00 25.55 24.98 25.41
21 NASDAQ FYBR Wed, Jun 2, 2021 24.95 25.29 24.90 25.13
20 NASDAQ FYBR Tue, Jun 1, 2021 24.79 25.25 24.79 25.13
19 NASDAQ FYBR Fri, May 28, 2021 24.50 25.09 24.20 24.98
18 NASDAQ FYBR Thu, May 27, 2021 24.51 24.83 24.12 24.54
17 NASDAQ FYBR Wed, May 26, 2021 25.01 25.07 24.37 24.57
16 NASDAQ FYBR Tue, May 25, 2021 25.26 25.38 24.50 25.00
15 NASDAQ FYBR Mon, May 24, 2021 25.35 25.50 25.21 25.46
14 NASDAQ FYBR Fri, May 21, 2021 25.30 25.50 25.13 25.34
13 NASDAQ FYBR Thu, May 20, 2021 24.65 25.34 24.00 25.12
12 NASDAQ FYBR Wed, May 19, 2021 23.71 24.47 23.65 24.45
11 NASDAQ FYBR Tue, May 18, 2021 23.51 24.76 23.24 24.19
10 NASDAQ FYBR Mon, May 17, 2021 24.51 24.86 23.84 24.22
9 NASDAQ FYBR Fri, May 14, 2021 25.00 25.25 24.63 24.75
8 NASDAQ FYBR Thu, May 13, 2021 24.44 25.23 23.91 25.10
7 NASDAQ FYBR Wed, May 12, 2021 25.39 25.79 24.95 25.23
6 NASDAQ FYBR Tue, May 11, 2021 25.52 26.69 25.40 25.79
5 NASDAQ FYBR Mon, May 10, 2021 25.60 26.70 25.43 26.50
4 NASDAQ FYBR Fri, May 7, 2021 25.41 26.40 25.05 25.91
3 NASDAQ FYBR Thu, May 6, 2021 25.47 26.02 25.10 25.97
2 NASDAQ FYBR Wed, May 5, 2021 25.81 26.26 25.00 26.00
1 NASDAQ FYBR Tue, May 4, 2021 30.00 30.30 26.51 26.95
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024