Skip to main content

Frontier Group Holdings Inc (NQ: ULCC )

5.150 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 5.140 5.250 5.090 5.150 2,189,914 -0.01(-0.19%)
Jun 21, 2024 5.140 5.220 5.110 5.160 1,402,954 +0.00(+0.00%)
Jun 20, 2024 5.300 5.420 5.160 5.160 1,292,136 -0.16(-3.01%)
Jun 18, 2024 5.410 5.510 5.320 5.320 1,298,764 -0.09(-1.66%)
Jun 17, 2024 5.170 5.450 5.120 5.410 1,787,898 +0.23(+4.44%)
Jun 14, 2024 5.180 5.240 5.050 5.180 3,853,527 -0.11(-2.08%)
Jun 13, 2024 5.330 5.335 5.185 5.290 1,457,479 -0.04(-0.75%)
Jun 12, 2024 5.430 5.560 5.330 5.330 1,057,147 +0.07(+1.33%)
Jun 11, 2024 5.440 5.440 5.260 5.260 779,310 -0.18(-3.31%)
Jun 10, 2024 5.360 5.460 5.310 5.440 1,040,849 +0.03(+0.55%)
Jun 07, 2024 5.340 5.859 5.320 5.410 3,116,137 -0.02(-0.37%)
Jun 06, 2024 5.490 5.530 5.385 5.430 732,268 -0.08(-1.45%)
Jun 05, 2024 5.490 5.530 5.410 5.510 1,128,225 +0.07(+1.29%)
Jun 04, 2024 5.410 5.580 5.380 5.440 1,091,305 -0.01(-0.18%)
Jun 03, 2024 5.520 5.600 5.260 5.450 1,633,669 -0.02(-0.37%)
May 31, 2024 5.300 5.490 5.272 5.470 1,465,209 +0.23(+4.39%)
May 30, 2024 5.250 5.300 5.145 5.240 1,454,870 -0.02(-0.38%)
May 29, 2024 5.150 5.280 5.082 5.260 1,887,583 -0.06(-1.13%)
May 28, 2024 5.440 5.550 5.130 5.320 2,410,750 -0.39(-6.83%)
May 24, 2024 5.680 5.740 5.560 5.710 985,168 +0.10(+1.78%)
May 23, 2024 5.740 5.740 5.495 5.610 1,243,136 -0.09(-1.58%)
May 22, 2024 5.640 5.800 5.575 5.700 1,198,487 +0.05(+0.88%)
May 21, 2024 6.030 6.030 5.640 5.650 1,691,547 -0.45(-7.38%)
May 20, 2024 5.860 6.130 5.795 6.100 1,915,909 +0.18(+3.04%)
May 17, 2024 6.090 6.100 5.880 5.920 1,689,716 -0.11(-1.82%)
May 16, 2024 6.110 6.205 5.965 6.030 1,407,053 -0.07(-1.15%)
May 15, 2024 6.320 6.350 6.050 6.100 863,224 -0.15(-2.40%)
May 14, 2024 6.250 6.480 6.230 6.250 1,078,037 +0.16(+2.63%)
May 13, 2024 5.940 6.240 5.920 6.090 1,755,607 +0.20(+3.40%)
May 10, 2024 5.940 5.960 5.840 5.890 992,995 -0.04(-0.67%)
May 09, 2024 6.000 6.080 5.850 5.930 1,271,921 -0.09(-1.50%)
May 08, 2024 5.910 6.090 5.795 6.020 1,695,718 +0.02(+0.33%)
May 07, 2024 6.100 6.100 5.945 6.000 1,077,539 -0.10(-1.64%)
May 06, 2024 5.840 6.110 5.670 6.100 1,993,710 +0.34(+5.90%)
May 03, 2024 5.950 6.090 5.745 5.760 2,173,985 -0.18(-3.03%)
May 02, 2024 6.640 6.650 5.750 5.940 2,710,392 +0.10(+1.71%)
May 01, 2024 6.020 6.070 5.800 5.840 2,176,299 -0.20(-3.31%)
Apr 30, 2024 6.060 6.170 5.980 6.040 1,353,486 -0.17(-2.74%)
Apr 29, 2024 6.140 6.251 6.035 6.210 1,765,947 +0.09(+1.47%)
Apr 26, 2024 6.250 6.280 6.020 6.120 1,376,791 -0.13(-2.08%)
Apr 25, 2024 6.190 6.260 5.960 6.250 1,508,940 -0.11(-1.73%)
Apr 24, 2024 6.690 6.690 6.320 6.360 1,657,490 -0.36(-5.36%)
Apr 23, 2024 6.900 6.950 6.700 6.720 1,569,521 -0.39(-5.49%)
Apr 22, 2024 7.000 7.115 6.695 7.110 1,933,210 +0.15(+2.16%)
Apr 19, 2024 6.900 7.110 6.900 6.960 1,107,537 -0.05(-0.71%)
Apr 18, 2024 6.950 7.210 6.940 7.010 1,618,042 +0.11(+1.59%)
Apr 17, 2024 6.690 7.000 6.690 6.900 1,365,019 +0.40(+6.15%)
Apr 16, 2024 6.670 6.670 6.360 6.500 1,373,747 -0.26(-3.85%)
Apr 15, 2024 6.720 6.890 6.625 6.760 1,285,004 +0.04(+0.60%)
Apr 12, 2024 6.940 6.960 6.600 6.720 1,520,723 -0.36(-5.08%)
Apr 11, 2024 6.880 7.160 6.730 7.080 1,415,472 +0.14(+2.02%)
Apr 10, 2024 7.240 7.430 6.910 6.940 1,740,136 -0.41(-5.58%)
Apr 09, 2024 7.470 7.480 7.285 7.350 1,118,265 -0.03(-0.41%)
Apr 08, 2024 7.210 7.520 7.180 7.380 1,255,863 +0.25(+3.51%)
Apr 05, 2024 7.180 7.250 7.015 7.130 966,014 -0.04(-0.56%)
Apr 04, 2024 7.300 7.590 7.140 7.170 1,800,890 +0.02(+0.28%)
Apr 03, 2024 7.370 7.430 7.050 7.150 1,568,636 -0.32(-4.28%)
Apr 02, 2024 7.060 7.530 7.010 7.470 1,961,043 +0.28(+3.89%)
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.