Frontier Group Holdings Inc (ULCC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 2.59433962264 | 4.24 | 4.69 | 4.195 | 3231333 | 4.38234588 | CS |
| 4 | 0.83 | 23.5795454545 | 3.52 | 4.69 | 3.34 | 1958139 | 4.01019073 | CS |
| 12 | -0.35 | -7.44680851064 | 4.7 | 4.96 | 2.792 | 1860980 | 3.84011104 | CS |
| 26 | -2.81 | -39.2458100559 | 7.16 | 8.29 | 2.792 | 1703020 | 5.01216474 | CS |
| 52 | -0.78 | -15.2046783626 | 5.13 | 8.33 | 2.792 | 2143814 | 5.14509524 | CS |
| 156 | -10.33 | -70.3678474114 | 14.68 | 17.5 | 2.792 | 1735474 | 8.39589869 | CS |
| 260 | -14.26 | -76.6254701773 | 18.61 | 22.7 | 2.792 | 1600411 | 9.02469098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 4.39 | -0.1 | -2.23 | 4.57 | 4.64 | 4.385 | 4135907 |
| 1726612500 | 4.49 | 0.12 | 2.75 | 4.46 | 4.69 | 4.45 | 2323177 |
| 1726526100 | 4.37 | 0.06 | 1.39 | 4.39 | 4.63 | 4.32 | 2672302 |
| 1726266900 | 4.3099999 | -0.1 | -2.27 | 4.41 | 4.5599999 | 4.23 | 4499677 |
| 1726180500 | 4.41 | 0.35 | 8.62 | 4.19 | 4.48 | 4.12 | 2871650 |
| 1726094100 | 4.0599999 | 0.12 | 3.05 | 4.01 | 4.41 | 3.94 | 3847497 |
| 1726007700 | 3.94 | -0.05 | -1.25 | 3.99 | 4.03 | 3.77 | 1470521 |
| 1725921300 | 3.99 | 0.25 | 6.68 | 3.78 | 4.125 | 3.78 | 1749419 |
| 1725662100 | 3.74 | -0.11 | -2.86 | 3.88 | 3.97 | 3.7 | 1322856 |
| 1725575700 | 3.85 | 0.21 | 5.77 | 3.71 | 3.99 | 3.71 | 1760373 |
| 1725489300 | 3.64 | 0.08 | 2.25 | 3.56 | 3.75 | 3.56 | 1537000 |
| 1725402900 | 3.56 | -0.07 | -1.93 | 3.56 | 3.7 | 3.53 | 1672287 |
| 1725057300 | 3.63 | 0.11 | 3.13 | 3.57 | 3.655 | 3.545 | 1112779 |
| 1724970900 | 3.52 | 0.09 | 2.62 | 3.47 | 3.64 | 3.435 | 1666042 |
| 1724884500 | 3.43 | -0.05 | -1.44 | 3.45 | 3.49 | 3.365 | 820687 |
| 1724798100 | 3.48 | 0.04 | 1.16 | 3.43 | 3.57 | 3.39 | 1025596 |
| 1724711700 | 3.44 | -0.01 | -0.29 | 3.48 | 3.51 | 3.385 | 1156561 |
| 1724452500 | 3.45 | 0.08 | 2.37 | 3.38 | 3.53 | 3.37 | 1069932 |
| 1724366100 | 3.37 | -0.13 | -3.71 | 3.52 | 3.52 | 3.34 | 948828 |
| 1724279700 | 3.5 | 0.03 | 0.86 | 3.5 | 3.55 | 3.445 | 803123 |
| 1724193300 | 3.47 | -0.03 | -0.86 | 3.5 | 3.51 | 3.4 | 805123 |
| 1724106900 | 3.5 | 0.11 | 3.24 | 3.37 | 3.51 | 3.2712 | 2282109 |
| 1723847700 | 3.39 | -0.01 | -0.29 | 3.34 | 3.48 | 3.34 | 1910813 |
| 1723761300 | 3.4 | 0.27 | 8.63 | 3.2 | 3.42 | 3.2 | 2364766 |
| 1723674900 | 3.13 | 0.07 | 2.29 | 3.09 | 3.13 | 2.98 | 1762597 |
| 1723588500 | 3.06 | 0.22 | 7.75 | 2.86 | 3.08 | 2.79 | 1924737 |
| 1723502100 | 2.84 | -0.27 | -8.68 | 3.08 | 3.095 | 2.82 | 5036125 |
| 1723242900 | 3.11 | -0.07 | -2.20 | 3.2 | 3.22 | 3.11 | 1385123 |
| 1723156500 | 3.18 | 0.09 | 2.91 | 3.07 | 3.2 | 2.97 | 2789013 |
| 1723070100 | 3.09 | -0.07 | -2.22 | 3.21 | 3.29 | 3.05 | 1746353 |
| 1722983700 | 3.16 | 0.02 | 0.64 | 3.17 | 3.2599999 | 3.07 | 2231810 |
| 1722897300 | 3.14 | -0.25 | -7.37 | 3.2 | 3.32 | 3.09 | 2261512 |
| 1722638100 | 3.39 | -0.35 | -9.36 | 3.67 | 3.67 | 3.38 | 2538080 |
| 1722551700 | 3.74 | -0.2 | -5.08 | 3.95 | 4.04 | 3.66 | 1878344 |
| 1722465300 | 3.94 | -0.04 | -1.01 | 4.0199999 | 4.12 | 3.855 | 1358280 |
| 1722378900 | 3.98 | 0.11 | 2.84 | 3.69 | 4.245 | 3.69 | 3080988 |
| 1722292500 | 3.87 | -0.19 | -4.68 | 4.0599999 | 4.075 | 3.86 | 1187680 |
| 1722033300 | 4.0599999 | 0.04 | 1.00 | 4.1 | 4.1 | 3.87 | 1459040 |
| 1721946900 | 4.0199999 | 0.35 | 9.54 | 3.65 | 4.03 | 3.63 | 2280464 |
| 1721860500 | 3.67 | -0.09 | -2.26 | 3.73 | 3.8001 | 3.65 | 1203004 |
| 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 | 1581533 |
| 1721428500 | 3.61 | -0.08 | -2.17 | 3.71 | 3.71 | 3.53 | 1868828 |
| 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 | 2314821 |
| 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 | 1740581 |
| 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 | -0.02 | -0.42 | 4.89 | 4.96 | 4.6449999 | 1841701 |
| 1719614100 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
