Skip to main content

Frontier Group Holdings Inc (NQ: ULCC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 6.880 7.160 6.730 7.080 1,415,472 +0.14(+2.02%)
Apr 10, 2024 7.240 7.430 6.910 6.940 1,740,136 -0.41(-5.58%)
Apr 09, 2024 7.470 7.480 7.285 7.350 1,118,265 -0.03(-0.41%)
Apr 08, 2024 7.210 7.520 7.180 7.380 1,255,863 +0.25(+3.51%)
Apr 05, 2024 7.180 7.250 7.015 7.130 966,014 -0.04(-0.56%)
Apr 04, 2024 7.300 7.590 7.140 7.170 1,800,890 +0.02(+0.28%)
Apr 03, 2024 7.370 7.430 7.050 7.150 1,568,636 -0.32(-4.28%)
Apr 02, 2024 7.060 7.530 7.010 7.470 1,961,043 +0.28(+3.89%)
Apr 01, 2024 8.220 8.220 7.150 7.190 2,892,172 -0.92(-11.34%)
Mar 28, 2024 7.980 8.100 8.095 8.110 1,592,741 +0.15(+1.88%)
Mar 27, 2024 7.690 7.960 7.570 7.960 1,097,088 +0.32(+4.19%)
Mar 26, 2024 7.700 7.875 7.550 7.640 1,536,891 -0.02(-0.26%)
Mar 25, 2024 6.970 7.900 6.960 7.660 2,999,703 +0.72(+10.37%)
Mar 22, 2024 7.190 7.230 6.930 6.940 1,117,500 -0.28(-3.88%)
Mar 21, 2024 7.250 7.280 7.020 7.220 1,182,935 +0.00(+0.00%)
Mar 20, 2024 6.890 7.295 6.720 7.220 1,199,668 +0.22(+3.14%)
Mar 19, 2024 7.160 7.320 6.950 7.000 1,480,308 -0.28(-3.85%)
Mar 18, 2024 7.420 7.436 7.230 7.280 1,209,307 -0.17(-2.28%)
Mar 15, 2024 7.400 7.600 7.305 7.450 1,610,915 +0.05(+0.68%)
Mar 14, 2024 7.590 7.690 7.250 7.400 1,150,428 -0.21(-2.76%)
Mar 13, 2024 7.410 7.755 7.370 7.610 1,342,145 +0.11(+1.47%)
Mar 12, 2024 7.270 7.510 7.100 7.500 1,796,689 +0.14(+1.90%)
Mar 11, 2024 7.400 7.615 7.205 7.360 1,910,765 -0.02(-0.27%)
Mar 08, 2024 7.600 7.737 7.250 7.380 5,995,652 -0.13(-1.73%)
Mar 07, 2024 8.140 8.240 7.490 7.510 2,496,167 -0.62(-7.63%)
Mar 06, 2024 8.130 8.330 8.005 8.130 2,637,931 +0.16(+2.01%)
Mar 05, 2024 7.450 7.990 7.430 7.970 3,099,796 +0.32(+4.18%)
Mar 04, 2024 6.900 7.720 6.900 7.650 3,657,992 +0.76(+11.03%)
Mar 01, 2024 6.970 6.970 6.758 6.890 1,252,886 -0.05(-0.72%)
Feb 29, 2024 7.060 7.180 6.820 6.940 1,490,483 -0.10(-1.42%)
Feb 28, 2024 7.010 7.175 6.930 7.040 1,196,866 -0.11(-1.54%)
Feb 27, 2024 7.208 7.290 7.060 7.150 1,366,949 +0.11(+1.56%)
Feb 26, 2024 7.090 7.260 6.985 7.040 1,443,797 -0.06(-0.85%)
Feb 23, 2024 7.210 7.210 6.960 7.100 1,520,553 -0.16(-2.20%)
Feb 22, 2024 7.330 7.540 7.248 7.260 2,163,655 -0.04(-0.55%)
Feb 21, 2024 7.590 7.625 7.240 7.300 1,827,965 -0.35(-4.58%)
Feb 20, 2024 7.830 8.030 7.490 7.650 2,088,175 -0.33(-4.14%)
Feb 16, 2024 7.520 8.045 7.412 7.980 2,144,089 +0.26(+3.37%)
Feb 15, 2024 7.760 7.830 7.540 7.720 1,920,838 +0.08(+1.05%)
Feb 14, 2024 7.690 7.760 7.530 7.640 2,600,747 +0.15(+2.00%)
Feb 13, 2024 7.570 7.780 7.220 7.490 3,211,468 -0.39(-4.95%)
Feb 12, 2024 7.560 7.970 7.545 7.880 2,648,652 +0.31(+4.10%)
Feb 09, 2024 7.420 7.580 7.240 7.570 3,066,020 +0.25(+3.42%)
Feb 08, 2024 6.950 7.350 6.820 7.320 4,099,731 +0.43(+6.24%)
Feb 07, 2024 6.500 7.170 6.500 6.890 6,898,828 +0.67(+10.77%)
Feb 06, 2024 5.500 6.390 5.430 6.220 7,197,165 +1.07(+20.78%)
Feb 05, 2024 5.350 5.425 5.130 5.150 3,863,046 -0.25(-4.63%)
Feb 02, 2024 5.260 5.410 5.100 5.400 2,680,819 +0.09(+1.69%)
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.