Frontier Group Holdings Inc (0VN)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -4.13793103448 | 7.25 | 7.25 | 7.15 | 143 | 7.25 | DE |
| 4 | -1.3 | -15.7575757576 | 8.25 | 9.8 | 7.15 | 475 | 8.37072228 | DE |
| 12 | 1.15 | 19.8275862069 | 5.8 | 9.8 | 5.8 | 465 | 7.88693101 | DE |
| 26 | 3.73 | 115.838509317 | 3.22 | 9.8 | 3.22 | 585 | 6.3165399 | DE |
| 52 | 0.5 | 7.7519379845 | 6.45 | 9.8 | 2.9 | 638 | 5.81940265 | DE |
| 156 | 1.05 | 17.7966101695 | 5.9 | 9.8 | 2.9 | 610 | 5.54312792 | DE |
| 260 | 1.05 | 17.7966101695 | 5.9 | 9.8 | 2.9 | 610 | 5.54312792 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 7.15 | -0.1 | -1.38 | 7.15 | 7.15 | 7.15 | 505 |
| 1740691620 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1740605220 | 7.25 | -1.45 | -16.67 | 7.25 | 7.25 | 7.25 | 143 |
| 1740518820 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1740432420 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1740173220 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1740086820 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1740000420 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1739914020 | 8.6999999 | 0.4 | 4.82 | 8.6999999 | 8.6999999 | 8.6999999 | 984 |
| 1739827620 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1739568420 | 8.3 | -0.2 | -2.35 | 8.25 | 8.3 | 8.25 | 2142 |
| 1739482020 | 8.5 | -1.3 | -13.27 | 8.5 | 8.5 | 8.5 | 350 |
| 1739395620 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1739309220 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1739222820 | 9.8 | 1.95 | 24.84 | 9.8 | 9.8 | 9.8 | 154 |
| 1738963620 | 7.85 | 0.25 | 3.29 | 7.85 | 7.85 | 7.85 | 87 |
| 1738877220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1738790820 | 7.6 | -0.3 | -3.80 | 7.6 | 7.6 | 7.6 | 122 |
| 1738704420 | 7.9 | -0.35 | -4.24 | 7.85 | 7.9 | 7.8 | 293 |
| 1738618020 | 8.25 | 0.3 | 3.77 | 8.25 | 8.25 | 8.25 | 3 |
| 1738358820 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1738272420 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1738186020 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1738099620 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 507 |
| 1738013220 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1737754020 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1737667620 | 7.95 | -0.45 | -5.36 | 8.1 | 8.1 | 7.95 | 925 |
| 1737581220 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737494820 | 8.4 | 0.05 | 0.60 | 8.4 | 8.4 | 8.4 | 247 |
| 1737408420 | 8.35 | 0.2 | 2.45 | 8.1999999 | 8.35 | 8.1999999 | 510 |
| 1737149220 | 8.15 | 0.1 | 1.24 | 8.15 | 8.15 | 8.15 | 50 |
| 1737062820 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1736976420 | 8.05 | 0.3 | 3.87 | 8.1999999 | 8.1999999 | 8.05 | 737 |
| 1736890020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1736803620 | 7.75 | -0.15 | -1.90 | 7.75 | 7.75 | 7.75 | 542 |
| 1736544420 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736458020 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736371620 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736285220 | 7.9 | 1.05 | 15.33 | 7.9 | 7.9 | 7.9 | 100 |
| 1736198820 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1735939620 | 6.85 | -0.1 | -1.44 | 6.95 | 6.95 | 6.85 | 71 |
| 1735853220 | 6.95 | 1.15 | 19.83 | 6.95 | 6.95 | 6.95 | 224 |
| 1735594020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1735334820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734989220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734730020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734643620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734557220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734470820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734384420 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734125220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734038820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733952420 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.8 | 1102 |
| 1733866020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733779620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733520420 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733434020 | 5.75 | 0.2 | 3.60 | 5.75 | 5.75 | 5.75 | 47 |
| 1733347620 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1733261220 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1733174820 | 5.55 | 0.15 | 2.78 | 5.55 | 5.55 | 5.55 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
