Frontier Group Holdings Inc (ULCC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.455 | -10.8076009501 | 4.21 | 4.25 | 3.53 | 2044940 | 3.76370616 | CS |
| 4 | -0.915 | -19.5931477516 | 4.67 | 4.96 | 3.53 | 1605327 | 4.22709837 | CS |
| 12 | -2.265 | -37.6245847176 | 6.02 | 6.65 | 3.53 | 1597783 | 5.13913847 | CS |
| 26 | -1.595 | -29.8130841121 | 5.35 | 8.33 | 3.53 | 1898622 | 6.2170603 | CS |
| 52 | -6.095 | -61.8781725888 | 9.85 | 10.01 | 3.19 | 2184117 | 5.64971929 | CS |
| 156 | -11.305 | -75.0664010624 | 15.06 | 17.5 | 3.19 | 1656118 | 8.79741099 | CS |
| 260 | -14.855 | -79.8226759807 | 18.61 | 22.7 | 3.19 | 1583463 | 9.34357743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 3.755 | -0.01 | -0.13 | 3.72 | 3.85 | 3.702 | 1507325 |
| 1721687700 | 3.76 | 0.15 | 4.16 | 3.6 | 3.8 | 3.55 | 1143466 |
| 1721428500 | 3.61 | -0.08 | -2.17 | 3.71 | 3.71 | 3.53 | 1819780 |
| 1721342100 | 3.69 | -0.3 | -7.52 | 4 | 4.015 | 3.64 | 2952195 |
| 1721255700 | 3.99 | -0.31 | -7.21 | 4.21 | 4.25 | 3.98 | 2280354 |
| 1721169300 | 4.3 | 0.03 | 0.70 | 4.24 | 4.3949999 | 4.125 | 1853041 |
| 1721082900 | 4.2699999 | 0.02 | 0.47 | 4.3 | 4.3099999 | 4.18 | 1502016 |
| 1720823700 | 4.25 | -0.07 | -1.62 | 4.34 | 4.385 | 4.195 | 1211819 |
| 1720737300 | 4.32 | 0.15 | 3.60 | 4.18 | 4.4 | 4.075 | 1713069 |
| 1720650900 | 4.17 | -0.03 | -0.71 | 4.2699999 | 4.2699999 | 4.16 | 1395135 |
| 1720564500 | 4.2 | -0.11 | -2.55 | 4.3099999 | 4.33 | 4.195 | 1010211 |
| 1720478100 | 4.3099999 | -0.22 | -4.86 | 4.49 | 4.55 | 4.3 | 1248360 |
| 1720218900 | 4.53 | -0.33 | -6.79 | 4.71 | 4.75 | 4.485 | 1507457 |
| 1720040640 | 4.86 | 0.07 | 1.46 | 4.8 | 4.94 | 4.7699999 | 469041 |
| 1719959700 | 4.79 | 0.02 | 0.42 | 4.8099999 | 4.91 | 4.67 | 1510472 |
| 1719873300 | 4.7699999 | -0.16 | -3.25 | 4.89 | 4.96 | 4.6449999 | 1841701 |
| 1719614100 | 4.93 | 0.14 | 2.92 | 4.8 | 4.95 | 4.74 | 2106537 |
| 1719527700 | 4.79 | 0.09 | 1.91 | 4.7 | 4.85 | 4.62 | 1666512 |
| 1719441300 | 4.7 | -0.04 | -0.84 | 4.67 | 4.715 | 4.51 | 1714833 |
| 1719354900 | 4.74 | -0.41 | -7.96 | 5.14 | 5.14 | 4.6849999 | 2145469 |
| 1719268500 | 5.15 | -0.01 | -0.19 | 5.14 | 5.25 | 5.09 | 2189914 |
| 1719009300 | 5.16 | 0 | 0.00 | 5.14 | 5.22 | 5.11 | 1402679 |
| 1718922900 | 5.16 | -0.16 | -3.01 | 5.3 | 5.42 | 5.16 | 1292136 |
| 1718750100 | 5.32 | -0.09 | -1.66 | 5.41 | 5.51 | 5.32 | 1298564 |
| 1718663700 | 5.41 | 0.23 | 4.44 | 5.17 | 5.45 | 5.12 | 1787898 |
| 1718404500 | 5.18 | -0.11 | -2.08 | 5.18 | 5.24 | 5.05 | 3853521 |
| 1718318100 | 5.29 | -0.04 | -0.75 | 5.33 | 5.335 | 5.1849999 | 1457479 |
| 1718231700 | 5.33 | 0.07 | 1.33 | 5.43 | 5.5199999 | 5.33 | 1042938 |
| 1718145300 | 5.26 | -0.18 | -3.31 | 5.44 | 5.44 | 5.26 | 779305 |
| 1718058900 | 5.44 | 0.03 | 0.55 | 5.36 | 5.46 | 5.3099999 | 1040812 |
| 1717799700 | 5.41 | -0.02 | -0.37 | 5.34 | 5.859 | 5.32 | 3100651 |
| 1717713300 | 5.43 | -0.08 | -1.45 | 5.49 | 5.53 | 5.385 | 732157 |
| 1717626900 | 5.51 | 0.07 | 1.29 | 5.49 | 5.53 | 5.41 | 1128225 |
| 1717540500 | 5.44 | -0.01 | -0.18 | 5.41 | 5.58 | 5.38 | 1091303 |
| 1717454100 | 5.45 | -0.02 | -0.37 | 5.5199999 | 5.6 | 5.26 | 1633669 |
| 1717194900 | 5.47 | 0.23 | 4.39 | 5.3 | 5.49 | 5.2725 | 1465209 |
| 1717108500 | 5.24 | -0.02 | -0.38 | 5.25 | 5.3 | 5.1449999 | 1454770 |
| 1717022100 | 5.26 | -0.06 | -1.13 | 5.15 | 5.28 | 5.0824999 | 1887583 |
| 1716935700 | 5.32 | -0.39 | -6.83 | 5.44 | 5.55 | 5.13 | 1861659 |
| 1716590100 | 5.71 | 0.1 | 1.78 | 5.68 | 5.74 | 5.5599999 | 985151 |
| 1716503700 | 5.61 | -0.09 | -1.58 | 5.74 | 5.74 | 5.495 | 1209366 |
| 1716417300 | 5.7 | 0.05 | 0.88 | 5.64 | 5.8 | 5.575 | 1198387 |
| 1716330900 | 5.65 | -0.45 | -7.38 | 6.03 | 6.03 | 5.64 | 1691440 |
| 1716244500 | 6.1 | 0.18 | 3.04 | 5.86 | 6.13 | 5.795 | 1915909 |
| 1715985300 | 5.92 | -0.11 | -1.82 | 6.09 | 6.1 | 5.88 | 1689716 |
| 1715898900 | 6.03 | -0.07 | -1.15 | 6.11 | 6.205 | 5.965 | 1407047 |
| 1715812500 | 6.1 | -0.15 | -2.40 | 6.32 | 6.35 | 6.05 | 863090 |
| 1715726100 | 6.25 | 0.16 | 2.63 | 6.25 | 6.48 | 6.23 | 1078037 |
| 1715639700 | 6.09 | 0.2 | 3.40 | 5.94 | 6.24 | 5.92 | 1755607 |
| 1715380500 | 5.89 | -0.04 | -0.67 | 5.94 | 5.96 | 5.84 | 992995 |
| 1715294100 | 5.93 | -0.09 | -1.50 | 6 | 6.08 | 5.85 | 1271861 |
| 1715207700 | 6.0199999 | 0.02 | 0.33 | 5.91 | 6.09 | 5.795 | 1695718 |
| 1715121300 | 6 | -0.1 | -1.64 | 6.1 | 6.1 | 5.945 | 1077014 |
| 1715034900 | 6.1 | 0.34 | 5.90 | 5.84 | 6.11 | 5.67 | 1993709 |
| 1714775700 | 5.76 | -0.18 | -3.03 | 5.95 | 6.09 | 5.745 | 2173964 |
| 1714689300 | 5.94 | 0.1 | 1.71 | 6.64 | 6.65 | 5.75 | 2709241 |
| 1714602900 | 5.84 | -0.2 | -3.31 | 6.0199999 | 6.07 | 5.8 | 2162558 |
| 1714516500 | 6.04 | -0.17 | -2.74 | 6.0599999 | 6.17 | 5.98 | 1353485 |
| 1714430100 | 6.21 | 0.09 | 1.47 | 6.14 | 6.2507 | 6.035 | 1765912 |
| 1714170900 | 6.12 | -0.13 | -2.08 | 6.25 | 6.28 | 6.0199999 | 1376785 |
| 1714084500 | 6.25 | -0.11 | -1.73 | 6.07 | 6.26 | 5.96 | 1463714 |
| 1713998100 | 6.36 | -0.36 | -5.36 | 6.69 | 6.69 | 6.32 | 1657390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
