Skip to main content

Frontier Group Holdings Inc (NQ: ULCC )

7.100 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 7.210 7.210 6.960 7.100 1,520,553 -0.16(-2.20%)
Feb 22, 2024 7.330 7.540 7.248 7.260 2,163,655 -0.04(-0.55%)
Feb 21, 2024 7.590 7.625 7.240 7.300 1,827,965 -0.35(-4.58%)
Feb 20, 2024 7.830 8.030 7.490 7.650 2,088,175 -0.33(-4.14%)
Feb 16, 2024 7.520 8.045 7.412 7.980 2,144,089 +0.26(+3.37%)
Feb 15, 2024 7.760 7.830 7.540 7.720 1,920,838 +0.08(+1.05%)
Feb 14, 2024 7.690 7.760 7.530 7.640 2,600,747 +0.15(+2.00%)
Feb 13, 2024 7.570 7.780 7.220 7.490 3,211,468 -0.39(-4.95%)
Feb 12, 2024 7.560 7.970 7.545 7.880 2,648,652 +0.31(+4.10%)
Feb 09, 2024 7.420 7.580 7.240 7.570 3,066,020 +0.25(+3.42%)
Feb 08, 2024 6.950 7.350 6.820 7.320 4,099,731 +0.43(+6.24%)
Feb 07, 2024 6.500 7.170 6.500 6.890 6,898,828 +0.67(+10.77%)
Feb 06, 2024 5.500 6.390 5.430 6.220 7,197,165 +1.07(+20.78%)
Feb 05, 2024 5.350 5.425 5.130 5.150 3,863,046 -0.25(-4.63%)
Feb 02, 2024 5.260 5.410 5.100 5.400 2,680,819 +0.09(+1.69%)
Feb 01, 2024 4.950 5.320 4.820 5.310 3,220,065 +0.44(+9.03%)
Jan 31, 2024 4.980 5.130 4.820 4.870 2,859,416 -0.16(-3.18%)
Jan 30, 2024 5.370 5.460 5.020 5.030 2,771,510 -0.46(-8.38%)
Jan 29, 2024 5.340 5.500 5.140 5.490 2,181,214 +0.15(+2.81%)
Jan 26, 2024 5.420 5.450 5.200 5.340 2,648,788 -0.04(-0.74%)
Jan 25, 2024 5.430 5.656 5.300 5.380 2,501,587 +0.16(+3.07%)
Jan 24, 2024 5.350 5.350 5.145 5.220 1,826,375 +0.03(+0.58%)
Jan 23, 2024 4.840 5.325 4.840 5.190 3,373,975 +0.47(+9.96%)
Jan 22, 2024 4.680 4.810 4.600 4.720 2,568,653 +0.13(+2.83%)
Jan 19, 2024 4.730 4.735 4.340 4.590 3,628,257 -0.10(-2.13%)
Jan 18, 2024 4.180 4.700 4.149 4.690 4,915,394 +0.55(+13.29%)
Jan 17, 2024 4.440 4.495 4.140 4.140 2,882,165 -0.45(-9.80%)
Jan 16, 2024 4.710 4.730 4.450 4.590 3,405,143 -0.13(-2.75%)
Jan 12, 2024 5.150 5.200 4.710 4.720 2,788,108 -0.53(-10.10%)
Jan 11, 2024 5.200 5.380 5.140 5.250 2,232,235 +0.05(+0.96%)
Jan 10, 2024 5.170 5.305 5.060 5.200 2,339,086 +0.06(+1.17%)
Jan 09, 2024 5.050 5.200 5.030 5.140 2,473,381 -0.09(-1.72%)
Jan 08, 2024 5.000 5.385 4.960 5.230 2,520,714 +0.17(+3.36%)
Jan 05, 2024 4.960 5.210 4.960 5.060 2,107,686 +0.03(+0.60%)
Jan 04, 2024 4.900 5.170 4.790 5.030 2,642,846 +0.18(+3.71%)
Jan 03, 2024 5.140 5.155 4.830 4.850 3,457,583 -0.46(-8.66%)
Jan 02, 2024 5.350 5.450 5.125 5.310 2,617,086 -0.15(-2.75%)
Dec 29, 2023 5.620 5.620 5.390 5.460 2,471,259 -0.16(-2.85%)
Dec 28, 2023 5.430 5.860 5.430 5.620 2,480,294 +0.12(+2.18%)
Dec 27, 2023 5.650 5.710 5.470 5.500 1,861,462 -0.12(-2.14%)
Dec 26, 2023 5.610 5.690 5.550 5.620 1,869,851 +0.00(+0.00%)
Dec 22, 2023 5.440 5.625 5.360 5.620 1,555,810 +0.20(+3.69%)
Dec 21, 2023 5.220 5.440 5.220 5.420 2,015,393 +0.30(+5.86%)
Dec 20, 2023 5.140 5.360 5.050 5.120 2,967,805 -0.06(-1.16%)
Dec 19, 2023 5.200 5.310 5.140 5.180 1,741,748 +0.06(+1.17%)
Dec 18, 2023 5.100 5.180 5.000 5.120 1,981,630 +0.04(+0.79%)
Dec 15, 2023 5.210 5.210 4.990 5.080 3,427,317 -0.07(-1.36%)
Dec 14, 2023 5.110 5.460 5.100 5.150 5,576,001 +0.14(+2.79%)
Dec 13, 2023 4.620 5.015 4.425 5.010 3,810,918 +0.39(+8.44%)
Dec 12, 2023 4.690 4.690 4.505 4.620 3,375,507 -0.12(-2.53%)
Dec 11, 2023 4.720 4.910 4.580 4.740 2,929,625 +0.02(+0.42%)
Dec 08, 2023 4.810 4.810 4.520 4.720 7,766,733 -0.09(-1.87%)
Dec 07, 2023 4.650 5.000 4.625 4.810 4,222,305 +0.28(+6.18%)
Dec 06, 2023 4.300 4.720 4.300 4.530 3,074,783 +0.28(+6.59%)
Dec 05, 2023 4.350 4.410 4.170 4.250 2,016,491 -0.18(-4.06%)
Dec 04, 2023 4.300 4.510 4.190 4.430 3,195,228 +0.27(+6.49%)
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.