Skip to main content

Frontier Group Holdings Inc (NQ: ULCC )

8.142 +0.182 (+2.28%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.000 9.570 9.000 9.490 1,034,696 +0.50(+5.56%)
Apr 27, 2023 8.910 9.045 8.870 8.990 916,229 +0.09(+1.01%)
Apr 26, 2023 9.060 9.250 8.880 8.900 688,363 -0.17(-1.87%)
Apr 25, 2023 9.260 9.350 9.050 9.070 681,103 -0.32(-3.41%)
Apr 24, 2023 9.530 9.620 9.310 9.390 474,183 -0.11(-1.16%)
Apr 21, 2023 9.560 9.610 9.420 9.500 522,076 -0.08(-0.84%)
Apr 20, 2023 9.550 9.790 9.470 9.580 653,741 -0.10(-1.03%)
Apr 19, 2023 9.410 9.770 9.325 9.680 809,674 +0.17(+1.84%)
Apr 18, 2023 9.590 9.590 9.379 9.505 546,297 +0.04(+0.37%)
Apr 17, 2023 9.310 9.495 9.260 9.470 539,567 +0.22(+2.38%)
Apr 14, 2023 9.470 9.480 9.180 9.250 632,746 -0.24(-2.53%)
Apr 13, 2023 9.580 9.610 9.300 9.490 682,774 +0.00(+0.00%)
Apr 12, 2023 9.850 9.870 9.270 9.490 906,547 -0.31(-3.16%)
Apr 11, 2023 9.790 10.07 9.700 9.800 960,211 +0.05(+0.51%)
Apr 10, 2023 9.460 9.850 9.460 9.750 1,597,678 +0.28(+2.96%)
Apr 06, 2023 9.540 9.560 9.315 9.470 2,037,651 +0.01(+0.11%)
Apr 05, 2023 9.520 9.585 9.223 9.460 1,354,681 -0.13(-1.36%)
Apr 04, 2023 9.630 9.655 9.401 9.590 718,138 +0.01(+0.10%)
Apr 03, 2023 9.690 9.760 9.370 9.580 1,042,618 -0.26(-2.64%)
Mar 31, 2023 9.520 9.850 9.490 9.840 886,564 +0.42(+4.46%)
Mar 30, 2023 9.550 9.720 9.410 9.420 1,338,186 +0.04(+0.43%)
Mar 29, 2023 9.250 9.420 9.210 9.380 1,598,939 +0.40(+4.45%)
Mar 28, 2023 8.760 9.040 8.740 8.980 1,907,629 +0.20(+2.28%)
Mar 27, 2023 8.790 8.826 8.652 8.780 933,614 +0.12(+1.39%)
Mar 24, 2023 8.750 8.750 8.390 8.660 1,392,752 -0.19(-2.15%)
Mar 23, 2023 9.140 9.160 8.740 8.850 1,066,940 -0.20(-2.21%)
Mar 22, 2023 9.420 9.420 9.030 9.050 1,007,590 -0.33(-3.52%)
Mar 21, 2023 9.330 9.490 9.255 9.380 910,624 +0.28(+3.08%)
Mar 20, 2023 9.100 9.270 9.065 9.100 1,090,815 -0.01(-0.11%)
Mar 17, 2023 9.240 9.466 9.035 9.110 2,634,834 -0.27(-2.88%)
Mar 16, 2023 8.980 9.475 8.940 9.380 1,441,621 +0.22(+2.40%)
Mar 15, 2023 9.590 9.590 9.000 9.160 2,175,047 -0.73(-7.38%)
Mar 14, 2023 10.53 10.57 9.805 9.890 1,552,186 -0.51(-4.90%)
Mar 13, 2023 10.52 10.55 10.19 10.40 1,709,295 -0.26(-2.44%)
Mar 10, 2023 11.16 11.22 10.54 10.66 6,853,762 -0.48(-4.31%)
Mar 09, 2023 11.75 11.80 11.13 11.14 1,140,838 -0.61(-5.19%)
Mar 08, 2023 11.80 11.83 11.22 11.75 2,220,020 -0.02(-0.17%)
Mar 07, 2023 11.54 11.80 11.43 11.77 952,708 +0.30(+2.62%)
Mar 06, 2023 11.74 11.86 11.46 11.47 1,112,266 -0.11(-0.95%)
Mar 03, 2023 11.51 11.72 11.46 11.58 794,715 +0.21(+1.85%)
Mar 02, 2023 11.17 11.39 10.91 11.37 1,059,034 +0.08(+0.71%)
Mar 01, 2023 11.77 11.85 11.20 11.29 1,599,217 -0.47(-4.00%)
Feb 28, 2023 11.22 11.90 11.16 11.76 1,816,613 +0.52(+4.63%)
Feb 27, 2023 11.20 11.47 10.57 11.24 3,045,943 +0.13(+1.17%)
Feb 24, 2023 10.75 11.12 10.64 11.11 948,050 +0.15(+1.37%)
Feb 23, 2023 10.96 11.14 10.77 10.96 793,857 +0.06(+0.55%)
Feb 22, 2023 10.88 10.97 10.53 10.90 1,210,308 -0.02(-0.18%)
Feb 21, 2023 11.02 11.07 10.84 10.92 1,004,293 -0.26(-2.33%)
Feb 17, 2023 11.14 11.30 11.01 11.18 775,736 -0.01(-0.09%)
Feb 16, 2023 11.36 11.46 11.15 11.19 887,792 -0.28(-2.44%)
Feb 15, 2023 11.32 11.67 11.30 11.47 1,419,961 -0.23(-1.97%)
Feb 14, 2023 11.31 11.85 11.23 11.70 1,239,459 +0.32(+2.81%)
Feb 13, 2023 11.58 11.82 11.29 11.38 1,808,363 -0.22(-1.90%)
Feb 10, 2023 11.42 11.86 11.35 11.60 2,187,405 +0.02(+0.17%)
Feb 09, 2023 12.78 13.15 10.92 11.58 4,001,773 -2.02(-14.85%)
Feb 08, 2023 13.54 14.03 13.52 13.60 772,086 -0.03(-0.22%)
Feb 07, 2023 13.66 13.90 13.35 13.63 609,669 -0.12(-0.87%)
Feb 06, 2023 13.57 13.84 13.45 13.75 638,453 -0.01(-0.07%)
Feb 03, 2023 13.25 14.10 13.24 13.76 826,172 +0.26(+1.93%)
Feb 02, 2023 12.91 13.80 12.86 13.50 888,538 +0.69(+5.39%)
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.