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

Frontier Group Holdings Inc (NQ: ULCC )

5.890 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 15.71 15.83 15.54 15.65 223,008 -0.06(-0.38%)
Oct 28, 2021 15.56 15.93 15.40 15.71 267,397 +0.19(+1.22%)
Oct 27, 2021 15.99 15.96 15.46 15.52 302,466 -0.52(-3.24%)
Oct 26, 2021 15.79 16.07 16.04 321,078 +0.35(+2.23%)
Oct 25, 2021 16.07 16.13 15.62 15.69 397,367 -0.39(-2.43%)
Oct 22, 2021 16.04 16.34 16.00 16.08 254,608 -0.13(-0.80%)
Oct 21, 2021 16.08 16.37 16.01 16.21 200,224 +0.21(+1.31%)
Oct 20, 2021 15.92 16.24 15.83 16.00 346,964 +0.04(+0.25%)
Oct 19, 2021 16.08 16.14 15.80 15.96 342,421 -0.12(-0.75%)
Oct 18, 2021 16.15 16.44 15.98 16.08 163,325 -0.18(-1.11%)
Oct 15, 2021 16.65 16.67 16.24 16.26 180,723 -0.10(-0.61%)
Oct 14, 2021 16.42 16.71 16.28 16.36 430,105 +0.10(+0.62%)
Oct 13, 2021 16.47 16.73 15.99 16.26 413,003 -0.58(-3.44%)
Oct 12, 2021 16.35 16.87 16.32 16.84 399,888 +0.42(+2.56%)
Oct 11, 2021 16.62 16.70 16.36 16.42 176,491 -0.18(-1.08%)
Oct 08, 2021 16.36 16.61 16.30 16.60 157,524 +0.14(+0.85%)
Oct 07, 2021 16.80 16.93 16.41 16.46 223,894 -0.26(-1.56%)
Oct 06, 2021 17.02 17.18 16.46 16.72 523,550 -0.72(-4.13%)
Oct 05, 2021 16.73 17.50 16.55 17.44 450,175 +0.83(+5.00%)
Oct 04, 2021 16.50 16.72 16.06 16.61 377,525 +0.12(+0.73%)
Oct 01, 2021 16.31 16.96 16.31 16.49 1,101,599 +0.70(+4.43%)
Sep 30, 2021 16.15 16.52 15.78 15.79 296,634 -0.64(-3.90%)
Sep 29, 2021 16.84 17.16 16.24 16.43 487,032 -0.29(-1.73%)
Sep 28, 2021 16.26 17.10 16.24 16.72 847,944 +0.49(+3.02%)
Sep 27, 2021 16.00 16.47 15.87 16.23 440,089 +0.45(+2.85%)
Sep 24, 2021 15.40 15.89 15.17 15.78 405,785 +0.28(+1.81%)
Sep 23, 2021 14.69 15.58 14.69 15.50 436,463 +0.86(+5.87%)
Sep 22, 2021 14.23 14.69 14.23 14.64 367,720 +0.48(+3.39%)
Sep 21, 2021 14.88 15.07 14.15 14.16 352,317 -0.71(-4.77%)
Sep 20, 2021 14.68 15.08 14.51 14.87 491,225 -0.35(-2.30%)
Sep 17, 2021 14.94 15.43 14.84 15.22 1,839,983 +0.38(+2.56%)
Sep 16, 2021 14.43 15.01 14.43 14.84 369,816 +0.47(+3.27%)
Sep 15, 2021 14.38 14.77 14.10 14.37 402,306 -0.05(-0.35%)
Sep 14, 2021 15.01 15.09 14.34 14.42 379,378 -0.53(-3.55%)
Sep 13, 2021 14.77 15.00 14.55 14.95 436,267 +0.25(+1.70%)
Sep 10, 2021 15.34 15.42 14.68 14.70 358,089 -0.61(-3.98%)
Sep 09, 2021 15.11 15.91 15.03 15.31 373,263 +0.13(+0.86%)
Sep 08, 2021 15.65 15.76 15.03 15.18 368,499 -0.58(-3.68%)
Sep 07, 2021 15.73 15.86 15.42 15.76 294,679 -0.01(-0.06%)
Sep 03, 2021 15.94 15.97 15.52 15.77 212,219 -0.15(-0.94%)
Sep 02, 2021 15.88 16.05 15.58 15.92 306,818 +0.10(+0.63%)
Sep 01, 2021 15.33 16.04 15.33 15.82 388,152 +0.49(+3.20%)
Aug 31, 2021 15.53 15.67 15.10 15.33 500,019 -0.20(-1.29%)
Aug 30, 2021 16.18 16.18 15.47 15.53 404,138 -0.48(-3.00%)
Aug 27, 2021 16.22 16.32 15.93 16.01 265,856 -0.23(-1.42%)
Aug 26, 2021 16.33 16.55 16.07 16.24 475,995 -0.16(-0.98%)
Aug 25, 2021 15.81 16.44 15.60 16.40 350,010 +0.53(+3.34%)
Aug 24, 2021 16.47 16.59 15.81 15.87 573,552 -0.48(-2.94%)
Aug 23, 2021 15.76 16.42 15.76 16.35 389,749 +0.64(+4.07%)
Aug 20, 2021 15.25 15.73 15.14 15.71 418,106 +0.36(+2.35%)
Aug 19, 2021 14.95 15.45 14.65 15.35 858,573 +0.20(+1.32%)
Aug 18, 2021 14.80 15.44 14.66 15.15 415,973 +0.28(+1.88%)
Aug 17, 2021 15.13 15.29 14.56 14.87 572,244 -0.43(-2.81%)
Aug 16, 2021 15.21 15.51 15.01 15.30 312,688 -0.06(-0.39%)
Aug 13, 2021 15.58 15.64 15.23 15.36 328,091 -0.24(-1.54%)
Aug 12, 2021 15.75 15.75 15.28 15.60 410,721 -0.22(-1.39%)
Aug 11, 2021 15.52 15.95 15.30 15.82 520,012 +0.30(+1.93%)
Aug 10, 2021 14.90 15.62 14.80 15.52 485,086 +0.66(+4.44%)
Aug 09, 2021 14.98 15.21 14.62 14.86 386,548 -0.19(-1.26%)
Aug 06, 2021 15.36 15.37 14.91 15.05 306,691 -0.20(-1.31%)
Aug 05, 2021 14.79 15.45 14.15 15.25 695,337 +0.53(+3.60%)
Aug 04, 2021 15.16 15.36 14.62 14.72 600,428 -0.53(-3.48%)
Aug 03, 2021 15.14 15.41 14.98 15.25 374,264 +0.05(+0.33%)
Aug 02, 2021 14.83 15.68 14.83 15.20 362,499 +0.46(+3.12%)
Jul 30, 2021 15.28 15.42 14.65 14.74 384,829 -0.65(-4.22%)
Jul 29, 2021 15.61 15.61 15.22 15.39 278,472 -0.08(-0.52%)
Jul 28, 2021 15.72 15.75 15.10 15.47 334,934 -0.04(-0.26%)
Jul 27, 2021 15.75 15.75 14.98 15.51 586,872 -0.40(-2.51%)
Jul 26, 2021 15.06 15.99 15.03 15.91 575,953 +0.91(+6.07%)
Jul 23, 2021 15.08 15.25 14.86 15.00 295,935 -0.01(-0.07%)
Jul 22, 2021 15.73 15.73 14.94 15.01 489,020 -0.69(-4.39%)
Jul 21, 2021 15.28 15.91 15.28 15.70 681,676 +0.67(+4.46%)
Jul 20, 2021 14.18 15.13 14.00 15.03 657,822 +0.90(+6.37%)
Jul 19, 2021 14.61 14.65 13.71 14.13 1,070,453 -0.77(-5.17%)
Jul 16, 2021 15.32 15.44 14.80 14.90 647,368 -0.28(-1.84%)
Jul 15, 2021 15.06 15.28 14.70 15.18 583,092 +0.04(+0.26%)
Jul 14, 2021 15.46 15.85 15.03 15.14 370,721 -0.24(-1.56%)
Jul 13, 2021 15.62 15.65 15.23 15.38 304,938 -0.23(-1.47%)
Jul 12, 2021 15.67 15.77 15.09 15.61 554,607 -0.12(-0.76%)
Jul 09, 2021 15.83 16.18 15.71 15.73 845,524 +0.13(+0.83%)
Jul 08, 2021 15.12 15.65 14.80 15.60 1,017,639 -0.06(-0.38%)
Jul 07, 2021 16.25 16.25 15.55 15.66 718,800 -0.53(-3.27%)
Jul 06, 2021 16.57 16.76 15.86 16.19 610,336 -0.37(-2.23%)
Jul 02, 2021 17.08 17.33 16.41 16.56 504,257 -0.41(-2.42%)
Jul 01, 2021 17.11 17.54 16.81 16.97 682,305 -0.07(-0.41%)
Jun 30, 2021 16.54 17.15 16.35 17.04 638,864 +0.57(+3.46%)
Jun 29, 2021 17.36 17.36 16.45 16.47 745,488 -0.76(-4.41%)
Jun 28, 2021 17.97 17.97 17.03 17.23 514,047 -0.57(-3.20%)
Jun 25, 2021 17.60 18.12 17.50 17.80 4,990,329 +0.14(+0.79%)
Jun 24, 2021 18.04 18.23 17.36 17.66 650,142 -0.23(-1.29%)
Jun 23, 2021 18.45 18.49 17.70 17.89 704,355 -0.47(-2.56%)
Jun 22, 2021 19.11 19.11 18.34 18.36 571,751 -0.74(-3.87%)
Jun 21, 2021 18.99 19.26 18.70 19.10 424,262 +0.24(+1.27%)
Jun 18, 2021 18.56 18.97 18.52 18.86 1,908,189 +0.18(+0.96%)
Jun 17, 2021 18.50 18.97 18.46 18.68 443,480 +0.07(+0.38%)
Jun 16, 2021 18.65 18.92 18.34 18.61 464,091 -0.07(-0.37%)
Jun 15, 2021 18.85 19.03 18.16 18.68 610,847 -0.26(-1.37%)
Jun 14, 2021 18.65 19.18 18.55 18.94 728,231 +0.44(+2.38%)
Jun 11, 2021 19.30 19.30 18.36 18.50 2,495,329 -0.76(-3.95%)
Jun 10, 2021 19.94 19.99 19.16 19.26 642,165 -0.43(-2.18%)
Jun 09, 2021 19.88 20.00 19.36 19.69 776,781 -0.31(-1.55%)
Jun 08, 2021 20.11 20.35 19.50 20.00 792,949 +0.01(+0.05%)
Jun 07, 2021 19.90 21.10 19.90 19.99 833,131 +0.13(+0.65%)
Jun 04, 2021 20.47 20.75 19.85 19.86 589,476 -0.49(-2.41%)
Jun 03, 2021 21.47 21.65 20.22 20.35 676,727 -1.31(-6.05%)
Jun 02, 2021 22.00 22.70 21.53 21.66 638,859 -0.25(-1.14%)
Jun 01, 2021 21.77 22.50 21.71 21.91 732,909 +0.59(+2.77%)
May 28, 2021 20.45 21.69 20.45 21.32 1,249,628 +0.84(+4.10%)
May 27, 2021 19.63 20.77 19.51 20.48 864,655 +1.10(+5.68%)
May 26, 2021 19.63 19.77 19.22 19.38 249,637 -0.03(-0.15%)
May 25, 2021 19.58 20.20 19.34 19.41 466,663 -0.02(-0.10%)
May 24, 2021 19.19 19.81 18.77 19.43 784,063 +0.48(+2.53%)
May 21, 2021 19.29 19.45 18.80 18.95 350,417 +0.19(+1.01%)
May 20, 2021 19.19 19.45 18.60 18.76 332,287 -0.24(-1.26%)
May 19, 2021 19.58 19.74 18.92 19.00 510,192 -0.72(-3.65%)
May 18, 2021 20.25 20.31 19.71 19.72 385,940 -0.41(-2.04%)
May 17, 2021 20.21 20.34 19.47 20.13 392,808 -0.07(-0.35%)
May 14, 2021 20.10 20.45 20.00 20.20 353,512 +0.48(+2.43%)
May 13, 2021 19.75 20.47 19.21 19.72 283,957 -0.11(-0.55%)
May 12, 2021 20.55 20.67 19.66 19.83 450,639 -0.82(-3.97%)
May 11, 2021 20.26 20.89 19.65 20.65 747,534 -0.10(-0.48%)
May 10, 2021 20.61 20.95 20.40 20.75 278,337 +0.13(+0.63%)
May 07, 2021 20.02 20.69 20.01 20.62 378,534 +0.58(+2.89%)
May 06, 2021 20.20 20.38 19.57 20.04 228,796 -0.13(-0.64%)
May 05, 2021 20.24 20.45 19.98 20.17 351,645 +0.05(+0.25%)
May 04, 2021 20.25 20.52 19.70 20.12 432,846 -0.17(-0.84%)
May 03, 2021 21.19 21.19 20.14 20.29 435,511 -0.75(-3.56%)
Apr 30, 2021 21.22 21.41 20.72 21.04 418,800 -0.22(-1.03%)
Apr 29, 2021 21.03 22.00 21.03 21.26 645,572 +0.19(+0.90%)
Apr 28, 2021 20.92 21.29 20.68 21.07 256,236 +0.08(+0.38%)
Apr 27, 2021 21.03 21.31 20.75 20.99 561,990 -0.03(-0.14%)
Apr 26, 2021 21.39 21.97 20.88 21.02 1,640,623 -0.15(-0.71%)
Apr 23, 2021 20.28 21.24 20.15 21.17 626,400 +0.66(+3.22%)
Apr 22, 2021 19.39 20.57 19.23 20.51 917,174 +1.08(+5.56%)
Apr 21, 2021 19.24 19.92 19.05 19.43 711,528 +0.10(+0.52%)
Apr 20, 2021 20.06 20.07 18.90 19.33 614,100 -0.74(-3.69%)
Apr 19, 2021 19.98 20.15 19.57 20.07 297,649 -0.06(-0.30%)
Apr 16, 2021 19.91 20.25 19.49 20.13 275,100 +0.18(+0.90%)
Apr 15, 2021 20.25 20.40 19.80 19.95 367,139 -0.02(-0.10%)
Apr 14, 2021 19.82 21.11 19.77 19.97 600,912 +0.29(+1.47%)
Apr 13, 2021 20.08 20.56 18.90 19.68 736,463 -0.63(-3.10%)
Apr 12, 2021 21.03 21.77 19.88 20.31 796,140 -1.06(-4.96%)
Apr 09, 2021 21.40 21.98 20.17 21.37 1,672,800 +0.12(+0.56%)
Apr 08, 2021 20.80 21.51 20.66 21.25 5,053,811 +0.67(+3.26%)
Apr 07, 2021 20.00 20.72 19.84 20.58 2,765,769 +0.84(+4.26%)
Apr 06, 2021 19.75 19.92 19.20 19.74 2,071,991 +0.61(+3.19%)
Apr 05, 2021 19.10 19.50 18.90 19.13 3,266,320 +0.28(+1.49%)
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.