Skip to main content

Frontier Group Holdings Inc (NQ: ULCC )

7.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 9.150 9.190 8.840 8.960 1,976,379 -0.34(-3.66%)
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%)
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.