Frontier Group Holdings Inc (0VN)
TG
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 | 0.3 | 3.87096774194 | 7.75 | 8.1999999 | 7.75 | 542 | 7.75 | DE |
| 4 | 1.1 | 15.8273381295 | 6.95 | 8.1999999 | 6.85 | 234 | 7.5065635 | DE |
| 12 | 1.4 | 21.0526315789 | 6.65 | 8.1999999 | 5.0999999 | 642 | 5.75835931 | DE |
| 26 | 4.41 | 121.153846154 | 3.64 | 8.1999999 | 2.9 | 762 | 4.91803634 | DE |
| 52 | 3.21 | 66.3223140496 | 4.84 | 8.1999999 | 2.9 | 641 | 5.33588116 | DE |
| 156 | 2.15 | 36.4406779661 | 5.9 | 8.1999999 | 2.9 | 637 | 5.10212491 | DE |
| 260 | 2.15 | 36.4406779661 | 5.9 | 8.1999999 | 2.9 | 637 | 5.10212491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732915620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 3240 |
| 1732829220 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732742820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732656420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732570020 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732310820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 740 |
| 1732224420 | 5.4 | -1.45 | -21.17 | 5.0999999 | 5.4 | 5.0999999 | 1287 |
| 1732138020 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732051620 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731965220 | 6.85 | 1.55 | 29.25 | 6.85 | 6.85 | 6.85 | 590 |
| 1731705960 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731619560 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731533160 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731446760 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731360360 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731101160 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731014760 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1730928360 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1730841960 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1167 |
| 1730755560 | 5.3 | -0.35 | -6.19 | 5.3 | 5.3 | 5.3 | 200 |
| 1730496360 | 5.65 | 0.1 | 1.80 | 5.65 | 5.65 | 5.65 | 2 |
| 1730409960 | 5.55 | -1.1 | -16.54 | 5.65 | 5.65 | 5.55 | 600 |
| 1730320020 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1730233620 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1730147220 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1729888020 | 6.65 | 0.6 | 9.92 | 6.65 | 6.65 | 6.65 | 350 |
| 1729801560 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729715160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729628760 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729542360 | 6.05 | -0.2 | -3.20 | 6.45 | 6.45 | 6.05 | 1527 |
| 1729283160 | 6.25 | 1.2 | 23.76 | 6.25 | 6.25 | 6.25 | 1716 |
| 1729148400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1729062000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728975600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
