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 | 0.88 | 12.0547945205 | 7.3 | 8.4076 | 7.285 | 3105219 | 8.14100591 | CS |
| 4 | 1.87 | 29.6354992076 | 6.31 | 8.4076 | 5.98 | 2496410 | 7.2320196 | CS |
| 12 | 1.41 | 20.8271787297 | 6.77 | 8.4076 | 5.12 | 2583761 | 6.46367642 | CS |
| 26 | 3.88 | 90.2325581395 | 4.3 | 8.4076 | 2.79 | 2372515 | 5.40526323 | CS |
| 52 | 3.47 | 73.6730360934 | 4.71 | 8.4076 | 2.79 | 2174924 | 5.76769306 | CS |
| 156 | -6.155 | -42.9368678061 | 14.335 | 15.25 | 2.79 | 1960989 | 7.91445831 | CS |
| 260 | -10.43 | -56.0451370231 | 18.61 | 22.7 | 2.79 | 1685275 | 8.6559056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 7.97 | -0.23 | -2.80 | 7.99 | 8.055 | 7.8035 | 1500719 |
| 1736552100 | 8.2 | 0.04 | 0.49 | 8.36 | 8.39 | 8.08 | 1809956 |
| 1736379300 | 8.16 | -0.16 | -1.92 | 8.08 | 8.23 | 7.825 | 2638970 |
| 1736292900 | 8.32 | 0.33 | 4.13 | 8.16 | 8.385 | 8.0399999 | 3172454 |
| 1736206500 | 7.99 | 0.88 | 12.38 | 7.3 | 8.4076 | 7.285 | 4799495 |
| 1735947300 | 7.11 | -0.12 | -1.66 | 7.26 | 7.275 | 6.76 | 3194824 |
| 1735860900 | 7.23 | 0.12 | 1.69 | 7.17 | 7.285 | 6.8433 | 2789428 |
| 1735688100 | 7.11 | 0.01 | 0.14 | 7.15 | 7.165 | 7.0011 | 1510622 |
| 1735601700 | 7.1 | -0.07 | -0.98 | 6.96 | 7.175 | 6.8609 | 1407170 |
| 1735342500 | 7.17 | -0.12 | -1.65 | 7.22 | 7.33 | 6.9999 | 2285665 |
| 1735256100 | 7.29 | 0.15 | 2.10 | 7.05 | 7.34 | 7.0419 | 1792510 |
| 1735077840 | 7.14 | 0.02 | 0.28 | 7.13 | 7.17 | 6.985 | 1129581 |
| 1734996900 | 7.12 | 0.37 | 5.48 | 6.66 | 7.13 | 6.64 | 2725570 |
| 1734737700 | 6.75 | 0.32 | 4.98 | 6.33 | 6.85 | 6.3005 | 3812455 |
| 1734651300 | 6.43 | 0.34 | 5.58 | 6.2 | 6.47 | 6.18 | 2193494 |
| 1734564900 | 6.09 | -0.4 | -6.16 | 6.5599999 | 6.6646 | 5.98 | 2594664 |
| 1734478500 | 6.49 | 0.05 | 0.78 | 6.39 | 6.6 | 6.29 | 2228688 |
| 1734392100 | 6.44 | 0.13 | 2.06 | 6.3099999 | 6.5199999 | 6.16 | 2353432 |
| 1734132900 | 6.3099999 | -0.17 | -2.62 | 6.51 | 6.605 | 6.3099999 | 5088391 |
| 1734046500 | 6.48 | -0.41 | -5.95 | 6.89 | 7.07 | 6.47 | 3229194 |
| 1733960100 | 6.89 | 0.88 | 14.64 | 6.2 | 7.04 | 6.175 | 5094723 |
| 1733873700 | 6.01 | 0.09 | 1.52 | 5.85 | 6.075 | 5.84 | 1282931 |
| 1733787300 | 5.92 | 0.11 | 1.89 | 5.89 | 6.025 | 5.71 | 2418027 |
| 1733528100 | 5.8099999 | -0.12 | -2.02 | 6.07 | 6.19 | 5.7801 | 2082660 |
| 1733441700 | 5.93 | -0.08 | -1.33 | 6.25 | 6.2699999 | 5.89 | 2336057 |
| 1733355300 | 6.01 | 0.21 | 3.62 | 5.85 | 6.235 | 5.85 | 1857663 |
| 1733268900 | 5.8 | -0.33 | -5.38 | 6.16 | 6.16 | 5.72 | 2407191 |
| 1733182500 | 6.13 | 0.3 | 5.15 | 5.78 | 6.14 | 5.75 | 2784494 |
| 1732917840 | 5.83 | 0.14 | 2.46 | 5.7 | 5.9349999 | 5.65 | 1056951 |
| 1732750500 | 5.69 | 0.12 | 2.15 | 5.5199999 | 5.73 | 5.49 | 2257509 |
| 1732664100 | 5.57 | -0.18 | -3.13 | 5.72 | 5.72 | 5.465 | 3278922 |
| 1732577700 | 5.75 | 0.15 | 2.68 | 5.73 | 5.99 | 5.675 | 2954378 |
| 1732318500 | 5.6 | 0.05 | 0.90 | 5.55 | 5.64 | 5.38 | 2602988 |
| 1732232100 | 5.55 | 0.08 | 1.46 | 5.47 | 5.68 | 5.44 | 2374207 |
| 1732145700 | 5.47 | 0.08 | 1.48 | 5.2699999 | 5.5 | 5.12 | 3323120 |
| 1732059300 | 5.39 | -0.16 | -2.88 | 5.54 | 5.63 | 5.3099999 | 3595205 |
| 1731972900 | 5.55 | -1.25 | -18.38 | 6.7 | 6.78 | 5.45 | 7264118 |
| 1731713700 | 6.8 | 0.07 | 1.04 | 6.84 | 6.96 | 6.68 | 1679259 |
| 1731627300 | 6.73 | 0.18 | 2.75 | 6.76 | 6.92 | 6.655 | 1747022 |
| 1731540900 | 6.55 | -0.12 | -1.80 | 6.84 | 7.21 | 6.42 | 3150310 |
| 1731454500 | 6.67 | -0.05 | -0.74 | 6.66 | 6.765 | 6.55 | 1653297 |
| 1731368100 | 6.72 | -0.03 | -0.44 | 6.88 | 6.88 | 6.57 | 1759130 |
| 1731108900 | 6.75 | 0.32 | 4.98 | 6.43 | 6.8293 | 6.37 | 1497355 |
| 1731022500 | 6.43 | -0.03 | -0.46 | 6.43 | 6.51 | 6.335 | 1145915 |
| 1730936100 | 6.46 | 0.69 | 11.96 | 6.42 | 6.5 | 6.0944 | 2687898 |
| 1730849700 | 5.7699999 | 0.07 | 1.23 | 5.68 | 6.01 | 5.68 | 2492342 |
| 1730763300 | 5.7 | -0.27 | -4.52 | 5.95 | 5.965 | 5.62 | 2293187 |
| 1730500500 | 5.97 | -0.11 | -1.81 | 6.2 | 6.25 | 5.96 | 1594017 |
| 1730414100 | 6.08 | -0.17 | -2.64 | 6.16 | 6.19 | 5.86 | 2313679 |
| 1730327700 | 6.245 | 0.03 | 0.40 | 6.2 | 6.48 | 6.15 | 2128565 |
| 1730241300 | 6.22 | -1.05 | -14.44 | 7.01 | 7.1 | 5.68 | 6073507 |
| 1730154900 | 7.27 | 0.24 | 3.41 | 7.21 | 7.315 | 7.1 | 2176592 |
| 1729895700 | 7.03 | 0.05 | 0.72 | 7.03 | 7.1 | 6.89 | 1527296 |
| 1729809300 | 6.98 | 0.13 | 1.90 | 6.95 | 7.29 | 6.91 | 2412574 |
| 1729722900 | 6.85 | 0.13 | 1.93 | 7 | 7.065 | 6.635 | 3410784 |
| 1729636500 | 6.72 | -0.19 | -2.75 | 6.82 | 6.8671 | 6.66 | 1275546 |
| 1729550100 | 6.91 | -0.08 | -1.14 | 6.77 | 6.95 | 6.69 | 1925394 |
| 1729290900 | 6.99 | 0.64 | 10.08 | 6.4 | 7.08 | 6.305 | 4632270 |
| 1729204500 | 6.35 | 0.13 | 2.09 | 6.16 | 6.35 | 6.035 | 2186871 |
| 1729118100 | 6.22 | 0.22 | 3.67 | 6.08 | 6.34 | 6.0599999 | 2219370 |
| 1729031700 | 6 | -0.01 | -0.17 | 6.08 | 6.245 | 5.985 | 2381647 |
| 1728945300 | 6.01 | 0.24 | 4.16 | 5.78 | 6.09 | 5.76 | 1503068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
