Frontier Group Holdings Inc (ULCC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.195 | -17.0470756063 | 7.01 | 7.05 | 5.62 | 2854637 | 6.09038249 | CS |
| 4 | 0.155 | 2.73851590106 | 5.66 | 7.315 | 5.62 | 2328731 | 6.39028836 | CS |
| 12 | 3.005 | 106.939501779 | 2.81 | 7.315 | 2.792 | 2254198 | 5.06516659 | CS |
| 26 | -0.025 | -0.428082191781 | 5.84 | 7.315 | 2.792 | 1946314 | 4.87078395 | CS |
| 52 | 1.815 | 45.375 | 4 | 8.33 | 2.792 | 2166530 | 5.3575116 | CS |
| 156 | -10.705 | -64.8002421308 | 16.52 | 17.4998 | 2.792 | 1832651 | 8.16568032 | CS |
| 260 | -12.795 | -68.7533584095 | 18.61 | 22.7 | 2.792 | 1634899 | 8.84019488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 5.7 | -0.27 | -4.52 | 5.95 | 5.965 | 5.62 | 2281865 |
| 1730500500 | 5.97 | -0.11 | -1.81 | 6.2 | 6.25 | 5.96 | 1588063 |
| 1730414100 | 6.08 | -0.17 | -2.64 | 6.08 | 6.19 | 5.86 | 2277513 |
| 1730327700 | 6.245 | 0.03 | 0.40 | 6.2699999 | 6.48 | 6.15 | 2095320 |
| 1730241300 | 6.22 | -1.05 | -14.44 | 7.01 | 7.05 | 5.68 | 6030422 |
| 1730154900 | 7.27 | 0.24 | 3.41 | 7.21 | 7.315 | 7.1 | 2129377 |
| 1729895700 | 7.03 | 0.05 | 0.72 | 7.03 | 7.1 | 6.89 | 1527296 |
| 1729809300 | 6.98 | 0.13 | 1.90 | 7.02 | 7.29 | 6.91 | 2366482 |
| 1729722900 | 6.85 | 0.13 | 1.93 | 7 | 7.01 | 6.635 | 3307072 |
| 1729636500 | 6.72 | -0.19 | -2.75 | 6.8215 | 6.84 | 6.66 | 1262313 |
| 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 |
| 1728686100 | 5.7699999 | -0.07 | -1.20 | 5.84 | 5.89 | 5.72 | 1259333 |
| 1728599700 | 5.84 | -0.08 | -1.35 | 5.8099999 | 5.94 | 5.785 | 1420561 |
| 1728513300 | 5.92 | 0.09 | 1.54 | 5.83 | 6.1449999 | 5.79 | 2131995 |
| 1728426900 | 5.83 | 0.19 | 3.37 | 5.66 | 5.9 | 5.66 | 2048383 |
| 1728340500 | 5.64 | -0.17 | -2.93 | 5.71 | 5.745 | 5.575 | 2434013 |
| 1728081300 | 5.8099999 | 0.82 | 16.43 | 5.5 | 6.19 | 5.4702 | 6934980 |
| 1727994900 | 4.99 | -0.08 | -1.58 | 5.1251 | 5.1251 | 4.9 | 2417076 |
| 1727908500 | 5.07 | -0.21 | -3.98 | 5.21 | 5.28 | 5.07 | 1562617 |
| 1727822100 | 5.28 | -0.07 | -1.31 | 5.32 | 5.36 | 5.05 | 2621416 |
| 1727735520 | 5.35 | 0.51 | 10.54 | 4.93 | 5.49 | 4.93 | 3735642 |
| 1727476500 | 4.84 | -0.01 | -0.21 | 4.89 | 4.97 | 4.745 | 1733904 |
| 1727390100 | 4.85 | 0.25 | 5.43 | 4.72 | 4.99 | 4.72 | 2377713 |
| 1727303700 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6849999 | 4.51 | 1591147 |
| 1727217300 | 4.55 | 0.35 | 8.33 | 4.21 | 4.58 | 4.21 | 2566759 |
| 1727130900 | 4.2 | -0.16 | -3.67 | 4.34 | 4.3799 | 4.18 | 2274847 |
| 1726871700 | 4.36 | 0.06 | 1.40 | 4.3 | 4.43 | 4.2999 | 4812798 |
| 1726785300 | 4.3 | -0.09 | -2.05 | 4.47 | 4.49 | 4.28 | 2421628 |
| 1726698900 | 4.39 | -0.1 | -2.23 | 4.59 | 4.625 | 4.385 | 4089059 |
| 1726612500 | 4.49 | 0.12 | 2.75 | 4.4995 | 4.69 | 4.49 | 2273193 |
| 1726526100 | 4.37 | 0.06 | 1.39 | 4.39 | 4.63 | 4.32 | 2556329 |
| 1726266900 | 4.3099999 | -0.1 | -2.27 | 4.485 | 4.525 | 4.23 | 4446194 |
| 1726180500 | 4.41 | 0.35 | 8.62 | 4.24 | 4.48 | 4.195 | 2791888 |
| 1726094100 | 4.0599999 | 0.12 | 3.05 | 4.01 | 4.41 | 3.94 | 3847497 |
| 1726007700 | 3.94 | -0.05 | -1.25 | 3.97 | 3.98 | 3.77 | 1414302 |
| 1725921300 | 3.99 | 0.25 | 6.68 | 3.78 | 4.125 | 3.78 | 1749419 |
| 1725662100 | 3.74 | -0.11 | -2.86 | 3.9 | 3.97 | 3.7 | 1311419 |
| 1725575700 | 3.85 | 0.21 | 5.77 | 3.73 | 3.99 | 3.72 | 1740030 |
| 1725489300 | 3.64 | 0.08 | 2.25 | 3.56 | 3.75 | 3.56 | 1537000 |
| 1725402900 | 3.56 | -0.07 | -1.93 | 3.59 | 3.7 | 3.53 | 1647879 |
| 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 | 3.48 | 3.48 | 3.365 | 1842873 |
| 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 | 2.81 | 3.08 | 2.792 | 1873324 |
| 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 | 2186330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
