Skip to main content

Frontier Group Holdings Inc (NQ: ULCC )

8.110 +0.150 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.650 3.650 3.390 3.390 2,272,133 -0.26(-7.25%)
Oct 30, 2023 3.810 3.850 3.650 3.655 2,140,673 -0.15(-3.82%)
Oct 27, 2023 4.000 4.120 3.770 3.800 2,857,431 -0.39(-9.31%)
Oct 26, 2023 3.900 4.218 3.835 4.190 3,026,400 +0.35(+9.11%)
Oct 25, 2023 3.870 3.940 3.820 3.840 2,660,923 -0.05(-1.29%)
Oct 24, 2023 4.150 4.190 3.840 3.890 3,069,377 -0.21(-5.12%)
Oct 23, 2023 4.210 4.260 4.090 4.100 2,964,517 -0.13(-3.07%)
Oct 20, 2023 4.280 4.350 4.230 4.230 2,120,431 -0.06(-1.40%)
Oct 19, 2023 4.350 4.455 4.271 4.290 1,849,864 -0.06(-1.38%)
Oct 18, 2023 4.440 4.440 4.240 4.350 2,599,948 -0.18(-3.97%)
Oct 17, 2023 4.610 4.670 4.481 4.530 1,638,196 -0.10(-2.16%)
Oct 16, 2023 4.470 4.650 4.423 4.630 2,014,608 +0.16(+3.58%)
Oct 13, 2023 4.650 4.680 4.270 4.470 3,497,928 -0.20(-4.28%)
Oct 12, 2023 4.740 4.790 4.540 4.670 2,227,997 -0.03(-0.64%)
Oct 11, 2023 4.750 4.940 4.640 4.700 1,291,994 -0.07(-1.47%)
Oct 10, 2023 4.690 4.910 4.690 4.770 2,097,283 +0.16(+3.47%)
Oct 09, 2023 4.590 4.615 4.415 4.610 1,432,614 -0.11(-2.33%)
Oct 06, 2023 4.630 4.810 4.600 4.720 1,215,219 +0.01(+0.21%)
Oct 05, 2023 4.670 4.735 4.575 4.710 1,760,001 +0.01(+0.21%)
Oct 04, 2023 4.570 4.730 4.490 4.700 1,881,933 +0.17(+3.75%)
Oct 03, 2023 4.520 4.630 4.480 4.530 2,495,514 -0.04(-0.88%)
Oct 02, 2023 4.830 4.850 4.520 4.570 2,467,015 -0.27(-5.58%)
Sep 29, 2023 4.870 4.940 4.800 4.840 2,078,590 +0.01(+0.21%)
Sep 28, 2023 4.660 4.919 4.610 4.830 2,589,071 +0.17(+3.65%)
Sep 27, 2023 4.690 4.760 4.590 4.660 1,958,345 -0.02(-0.43%)
Sep 26, 2023 4.710 4.845 4.635 4.680 1,767,778 -0.08(-1.68%)
Sep 25, 2023 4.630 4.790 4.730 4.760 2,703,358 +0.07(+1.49%)
Sep 22, 2023 4.830 4.855 4.590 4.690 2,947,675 -0.15(-3.10%)
Sep 21, 2023 4.580 4.920 4.560 4.840 3,253,981 +0.04(+0.83%)
Sep 20, 2023 4.980 5.029 4.780 4.800 2,680,404 -0.17(-3.42%)
Sep 19, 2023 5.130 5.235 4.960 4.970 3,172,042 -0.18(-3.50%)
Sep 18, 2023 5.390 5.400 5.135 5.150 3,884,302 -0.39(-7.04%)
Sep 15, 2023 5.520 5.610 5.420 5.540 3,611,040 -0.03(-0.45%)
Sep 14, 2023 5.590 5.610 5.310 5.565 3,253,219 -0.03(-0.54%)
Sep 13, 2023 5.680 5.735 5.515 5.595 4,514,695 -0.57(-9.17%)
Sep 12, 2023 6.180 6.260 6.095 6.160 1,419,081 -0.02(-0.32%)
Sep 11, 2023 6.030 6.230 5.810 6.180 3,527,559 +0.19(+3.17%)
Sep 08, 2023 6.110 6.121 5.885 5.990 5,237,276 -0.12(-1.96%)
Sep 07, 2023 6.100 6.210 6.060 6.110 1,677,780 -0.05(-0.81%)
Sep 06, 2023 6.310 6.415 6.150 6.160 2,077,672 -0.19(-2.99%)
Sep 05, 2023 6.260 6.380 6.105 6.350 2,291,727 +0.05(+0.79%)
Sep 01, 2023 6.340 6.415 6.245 6.300 2,461,942 +0.02(+0.32%)
Aug 31, 2023 6.500 6.520 6.275 6.280 2,703,929 -0.18(-2.79%)
Aug 30, 2023 6.680 6.680 6.450 6.460 1,678,947 -0.22(-3.29%)
Aug 29, 2023 6.570 6.735 6.480 6.680 1,767,382 +0.10(+1.52%)
Aug 28, 2023 6.650 6.736 6.529 6.580 1,729,392 +0.01(+0.15%)
Aug 25, 2023 6.670 6.690 6.500 6.570 1,724,243 -0.08(-1.20%)
Aug 24, 2023 6.890 7.070 6.600 6.650 1,905,966 -0.27(-3.90%)
Aug 23, 2023 6.730 6.930 6.650 6.920 2,016,305 +0.19(+2.82%)
Aug 22, 2023 6.850 6.920 6.655 6.730 1,902,128 -0.10(-1.46%)
Aug 21, 2023 6.920 6.945 6.820 6.830 1,940,239 -0.08(-1.16%)
Aug 18, 2023 6.950 6.980 6.840 6.910 1,617,961 -0.08(-1.14%)
Aug 17, 2023 7.040 7.100 6.960 6.990 1,639,203 -0.05(-0.71%)
Aug 16, 2023 7.120 7.250 7.025 7.040 1,383,417 -0.07(-0.98%)
Aug 15, 2023 7.160 7.230 7.010 7.110 2,145,340 -0.13(-1.80%)
Aug 14, 2023 7.320 7.320 7.150 7.240 1,673,525 -0.13(-1.76%)
Aug 11, 2023 7.550 7.550 7.335 7.370 1,491,862 -0.21(-2.77%)
Aug 10, 2023 7.590 7.660 7.513 7.580 1,192,363 +0.06(+0.80%)
Aug 09, 2023 7.710 7.725 7.470 7.520 1,816,840 -0.26(-3.34%)
Aug 08, 2023 7.750 7.835 7.530 7.780 2,089,912 -0.12(-1.52%)
Aug 07, 2023 8.040 8.200 7.850 7.900 2,298,014 -0.19(-2.35%)
Aug 04, 2023 8.340 8.450 8.040 8.090 2,269,448 -0.18(-2.18%)
Aug 03, 2023 8.260 8.340 8.080 8.270 1,862,955 -0.13(-1.55%)
Aug 02, 2023 8.840 8.840 8.065 8.400 4,650,158 -0.56(-6.25%)
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.