Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier Group Holdings Inc (NQ: ULCC )

6.960 -0.050 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.250 9.500 9.180 9.300 1,262,398 +0.07(+0.76%)
Jul 28, 2023 9.170 9.270 9.090 9.230 1,296,292 +0.13(+1.43%)
Jul 27, 2023 9.420 9.420 9.010 9.100 1,904,603 -0.46(-4.81%)
Jul 26, 2023 9.480 9.660 9.340 9.560 1,385,354 +0.14(+1.49%)
Jul 25, 2023 9.630 9.640 9.185 9.420 1,925,384 -0.42(-4.27%)
Jul 24, 2023 9.850 10.01 9.780 9.840 1,135,229 -0.08(-0.81%)
Jul 21, 2023 10.01 10.09 9.745 9.920 1,492,997 -0.03(-0.30%)
Jul 20, 2023 10.14 10.14 9.730 9.950 1,616,751 -0.25(-2.45%)
Jul 19, 2023 9.950 10.27 9.890 10.20 1,542,927 +0.27(+2.72%)
Jul 18, 2023 9.570 9.980 9.520 9.930 1,339,494 +0.36(+3.76%)
Jul 17, 2023 9.710 9.790 9.540 9.570 1,026,942 -0.16(-1.64%)
Jul 14, 2023 9.870 9.910 9.540 9.730 1,424,801 -0.14(-1.42%)
Jul 13, 2023 10.40 10.55 9.860 9.870 1,575,852 -0.28(-2.76%)
Jul 12, 2023 10.57 10.57 9.970 10.15 1,746,595 -0.31(-2.96%)
Jul 11, 2023 10.48 10.57 10.35 10.46 768,732 -0.02(-0.19%)
Jul 10, 2023 10.33 10.54 10.26 10.48 1,139,187 +0.16(+1.55%)
Jul 07, 2023 9.980 10.57 9.980 10.32 1,195,447 +0.38(+3.82%)
Jul 06, 2023 9.820 9.970 9.700 9.940 932,648 +0.00(+0.00%)
Jul 05, 2023 9.750 10.07 9.660 9.940 1,095,322 +0.11(+1.12%)
Jul 03, 2023 9.670 9.895 9.660 9.830 797,828 +0.16(+1.65%)
Jun 30, 2023 9.560 9.750 9.445 9.670 984,558 +0.28(+2.98%)
Jun 29, 2023 9.580 9.655 9.370 9.390 1,227,511 -0.20(-2.09%)
Jun 28, 2023 9.660 9.720 9.500 9.590 753,247 +0.02(+0.21%)
Jun 27, 2023 9.060 9.685 9.060 9.570 1,264,210 +0.55(+6.10%)
Jun 26, 2023 9.120 9.250 9.010 9.020 1,019,059 -0.09(-0.99%)
Jun 23, 2023 9.170 9.255 9.070 9.110 1,482,594 -0.28(-2.98%)
Jun 22, 2023 9.360 9.390 9.140 9.390 1,559,653 -0.06(-0.63%)
Jun 21, 2023 9.540 9.610 9.380 9.450 1,054,905 -0.12(-1.25%)
Jun 20, 2023 9.650 9.690 9.480 9.570 2,065,514 -0.13(-1.34%)
Jun 16, 2023 9.880 9.940 9.690 9.700 1,247,073 -0.12(-1.27%)
Jun 15, 2023 9.800 10.00 9.770 9.825 1,345,882 -0.06(-0.56%)
Jun 14, 2023 9.850 10.22 9.740 9.880 1,763,180 +0.04(+0.41%)
Jun 13, 2023 9.410 9.950 9.410 9.840 1,380,540 +0.43(+4.57%)
Jun 12, 2023 9.420 9.719 9.390 9.410 1,638,271 +0.05(+0.53%)
Jun 09, 2023 9.230 9.520 9.130 9.360 12,781,342 +0.18(+1.96%)
Jun 08, 2023 9.240 9.350 9.110 9.180 1,323,202 -0.06(-0.65%)
Jun 07, 2023 9.360 9.540 9.160 9.240 1,181,730 -0.08(-0.86%)
Jun 06, 2023 8.960 9.425 8.930 9.320 917,834 +0.30(+3.33%)
Jun 05, 2023 9.160 9.175 8.880 9.020 1,056,558 -0.12(-1.31%)
Jun 02, 2023 8.540 9.270 8.470 9.140 4,081,082 +0.87(+10.52%)
Jun 01, 2023 8.240 8.465 8.220 8.270 1,260,002 +0.04(+0.49%)
May 31, 2023 8.320 8.450 8.150 8.230 1,559,118 +0.00(+0.00%)
May 30, 2023 8.280 8.410 8.110 8.230 1,267,344 +0.03(+0.37%)
May 26, 2023 7.970 8.410 7.970 8.200 2,052,839 +0.30(+3.80%)
May 25, 2023 7.910 8.110 7.765 7.900 1,301,925 +0.02(+0.25%)
May 24, 2023 7.910 7.950 7.755 7.880 1,088,619 -0.08(-1.01%)
May 23, 2023 7.920 8.260 7.910 7.960 993,245 +0.04(+0.51%)
May 22, 2023 7.910 7.980 7.740 7.920 1,364,227 +0.04(+0.51%)
May 19, 2023 8.110 8.110 7.820 7.880 1,215,701 -0.16(-1.99%)
May 18, 2023 8.160 8.230 7.960 8.040 1,351,153 -0.15(-1.83%)
May 17, 2023 7.880 8.320 7.870 8.190 1,122,008 +0.40(+5.13%)
May 16, 2023 8.010 8.052 7.780 7.790 844,077 -0.24(-2.99%)
May 15, 2023 7.840 8.060 7.760 8.030 903,146 +0.22(+2.82%)
May 12, 2023 7.940 8.050 7.785 7.810 736,160 -0.12(-1.51%)
May 11, 2023 7.890 7.960 7.780 7.930 812,408 -0.07(-0.88%)
May 10, 2023 8.250 8.250 7.820 8.000 1,316,080 -0.15(-1.84%)
May 09, 2023 8.060 8.195 7.875 8.150 961,830 +0.05(+0.62%)
May 08, 2023 7.850 8.220 7.820 8.100 1,428,379 +0.01(+0.12%)
May 05, 2023 7.780 8.245 7.750 8.090 1,620,061 +0.44(+5.75%)
May 04, 2023 8.840 8.850 7.610 7.650 4,163,758 -1.89(-19.81%)
May 03, 2023 9.350 9.845 9.300 9.540 1,303,583 +0.17(+1.81%)
May 02, 2023 9.590 9.600 9.150 9.370 1,765,447 -0.23(-2.40%)
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.