NasdaqGS - Delayed Quote USD

Frontier Group Holdings, Inc. (ULCC)

Compare
6.00 -0.01 (-0.17%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 6.08 6.24 5.99 6.00 6.00 2,381,600
Oct 14, 2024 5.78 6.09 5.76 6.01 6.01 1,503,100
Oct 11, 2024 5.84 5.90 5.72 5.77 5.77 1,274,500
Oct 10, 2024 5.81 5.94 5.78 5.84 5.84 1,444,100
Oct 9, 2024 5.83 6.14 5.79 5.92 5.92 2,132,000
Oct 8, 2024 5.66 5.90 5.66 5.83 5.83 2,206,100
Oct 7, 2024 5.71 5.81 5.57 5.64 5.64 2,519,400
Oct 4, 2024 5.50 6.19 5.45 5.81 5.81 7,166,200
Oct 3, 2024 5.06 5.13 4.90 4.99 4.99 2,444,000
Oct 2, 2024 5.22 5.28 5.07 5.07 5.07 1,597,600
Oct 1, 2024 5.32 5.36 5.05 5.28 5.28 2,757,500
Sep 30, 2024 4.93 5.49 4.91 5.35 5.35 3,851,000
Sep 27, 2024 4.89 4.97 4.74 4.84 4.84 1,740,300
Sep 26, 2024 4.72 4.99 4.72 4.85 4.85 2,378,300
Sep 25, 2024 4.55 4.68 4.51 4.60 4.60 1,591,100
Sep 24, 2024 4.21 4.58 4.21 4.55 4.55 2,566,700
Sep 23, 2024 4.34 4.38 4.18 4.20 4.20 2,274,800
Sep 20, 2024 4.30 4.43 4.30 4.36 4.36 4,812,800
Sep 19, 2024 4.54 4.59 4.28 4.30 4.30 2,457,400
Sep 18, 2024 4.57 4.64 4.39 4.39 4.39 4,126,300
Sep 17, 2024 4.46 4.69 4.45 4.49 4.49 2,323,200
Sep 16, 2024 4.39 4.63 4.34 4.37 4.37 2,672,300
Sep 13, 2024 4.41 4.56 4.23 4.31 4.31 4,505,000
Sep 12, 2024 4.19 4.48 4.12 4.41 4.41 2,871,700
Sep 11, 2024 4.01 4.41 3.94 4.06 4.06 3,847,500
Sep 10, 2024 3.99 4.03 3.77 3.94 3.94 1,470,500
Sep 9, 2024 3.78 4.13 3.78 3.99 3.99 1,749,400
Sep 6, 2024 3.88 3.97 3.70 3.74 3.74 1,331,300
Sep 5, 2024 3.71 3.99 3.71 3.85 3.85 1,763,000
Sep 4, 2024 3.56 3.75 3.56 3.64 3.64 1,537,000
Sep 3, 2024 3.56 3.70 3.53 3.56 3.56 1,672,300
Aug 30, 2024 3.57 3.65 3.55 3.63 3.63 1,113,200
Aug 29, 2024 3.47 3.64 3.43 3.52 3.52 1,666,000
Aug 28, 2024 3.45 3.49 3.37 3.43 3.43 820,700
Aug 27, 2024 3.43 3.57 3.39 3.48 3.48 1,025,600
Aug 26, 2024 3.48 3.51 3.38 3.44 3.44 1,156,600
Aug 23, 2024 3.38 3.53 3.37 3.45 3.45 1,070,700
Aug 22, 2024 3.52 3.52 3.34 3.37 3.37 948,800
Aug 21, 2024 3.50 3.55 3.44 3.50 3.50 804,100
Aug 20, 2024 3.50 3.51 3.40 3.47 3.47 805,100
Aug 19, 2024 3.37 3.51 3.27 3.50 3.50 2,282,200
Aug 16, 2024 3.34 3.48 3.34 3.39 3.39 1,911,000
Aug 15, 2024 3.20 3.42 3.20 3.40 3.40 2,364,800
Aug 14, 2024 3.09 3.13 2.98 3.13 3.13 1,763,600
Aug 13, 2024 2.84 3.08 2.79 3.06 3.06 1,924,700
Aug 12, 2024 3.08 3.10 2.82 2.84 2.84 5,039,500
Aug 9, 2024 3.20 3.22 3.11 3.11 3.11 1,387,100
Aug 8, 2024 3.07 3.20 2.97 3.18 3.18 2,789,000
Aug 7, 2024 3.21 3.29 3.05 3.09 3.09 1,747,800
Aug 6, 2024 3.17 3.26 3.07 3.16 3.16 2,232,700
Aug 5, 2024 3.20 3.32 3.09 3.14 3.14 2,266,200
Aug 2, 2024 3.67 3.67 3.38 3.39 3.39 2,538,400
Aug 1, 2024 3.95 4.04 3.66 3.74 3.74 1,878,500
Jul 31, 2024 4.02 4.12 3.86 3.94 3.94 1,358,300
Jul 30, 2024 3.69 4.24 3.69 3.98 3.98 3,080,800
Jul 29, 2024 4.06 4.07 3.86 3.87 3.87 1,188,500
Jul 26, 2024 4.10 4.10 3.87 4.06 4.06 1,459,000
Jul 25, 2024 3.65 4.03 3.63 4.02 4.02 2,279,300
Jul 24, 2024 3.73 3.80 3.65 3.67 3.67 1,203,000
Jul 23, 2024 3.72 3.85 3.70 3.76 3.76 1,509,900
Jul 22, 2024 3.60 3.80 3.55 3.76 3.76 1,581,400
Jul 19, 2024 3.71 3.71 3.53 3.61 3.61 1,872,000
Jul 18, 2024 4.00 4.01 3.64 3.69 3.69 2,952,200
Jul 17, 2024 4.21 4.25 3.98 3.99 3.99 2,315,800
Jul 16, 2024 4.24 4.39 4.13 4.30 4.30 1,853,100
Jul 15, 2024 4.27 4.31 4.18 4.27 4.27 1,502,000
Jul 12, 2024 4.34 4.39 4.20 4.25 4.25 1,211,800
Jul 11, 2024 4.18 4.40 4.07 4.32 4.32 1,740,700
Jul 10, 2024 4.27 4.27 4.16 4.17 4.17 1,395,200
Jul 9, 2024 4.31 4.33 4.20 4.20 4.20 1,010,200
Jul 8, 2024 4.49 4.55 4.30 4.31 4.31 1,249,500
Jul 5, 2024 4.71 4.75 4.49 4.53 4.53 1,507,400
Jul 3, 2024 4.80 4.94 4.77 4.86 4.86 469,000
Jul 2, 2024 4.81 4.91 4.67 4.79 4.79 1,510,500
Jul 1, 2024 4.89 4.96 4.64 4.77 4.77 1,841,700
Jun 28, 2024 4.80 4.95 4.74 4.93 4.93 2,106,500
Jun 27, 2024 4.70 4.85 4.62 4.79 4.79 1,666,500
Jun 26, 2024 4.67 4.72 4.51 4.70 4.70 1,714,800
Jun 25, 2024 5.14 5.14 4.68 4.74 4.74 2,145,600
Jun 24, 2024 5.14 5.25 5.09 5.15 5.15 2,190,000
Jun 21, 2024 5.14 5.22 5.11 5.16 5.16 1,403,000
Jun 20, 2024 5.30 5.42 5.16 5.16 5.16 1,292,100
Jun 18, 2024 5.41 5.51 5.32 5.32 5.32 1,298,600
Jun 17, 2024 5.17 5.45 5.12 5.41 5.41 1,788,500
Jun 14, 2024 5.18 5.24 5.05 5.18 5.18 3,853,500
Jun 13, 2024 5.33 5.34 5.18 5.29 5.29 1,457,500
Jun 12, 2024 5.43 5.56 5.33 5.33 5.33 1,059,200
Jun 11, 2024 5.44 5.44 5.26 5.26 5.26 779,300
Jun 10, 2024 5.36 5.46 5.31 5.44 5.44 1,040,800
Jun 7, 2024 5.34 5.86 5.32 5.41 5.41 3,116,100
Jun 6, 2024 5.49 5.53 5.39 5.43 5.43 732,200
Jun 5, 2024 5.49 5.53 5.41 5.51 5.51 1,128,200
Jun 4, 2024 5.41 5.58 5.38 5.44 5.44 1,091,300
Jun 3, 2024 5.52 5.60 5.26 5.45 5.45 1,633,700
May 31, 2024 5.30 5.49 5.27 5.47 5.47 1,465,200
May 30, 2024 5.25 5.30 5.14 5.24 5.24 1,454,700
May 29, 2024 5.15 5.28 5.08 5.26 5.26 1,887,600
May 28, 2024 5.44 5.55 5.13 5.32 5.32 2,411,200
May 24, 2024 5.68 5.74 5.56 5.71 5.71 985,100
May 23, 2024 5.74 5.74 5.49 5.61 5.61 1,243,100
May 22, 2024 5.64 5.80 5.57 5.70 5.70 1,198,400
May 21, 2024 6.03 6.03 5.64 5.65 5.65 1,694,400
May 20, 2024 5.86 6.13 5.80 6.10 6.10 1,916,400
May 17, 2024 6.09 6.10 5.88 5.92 5.92 1,689,700
May 16, 2024 6.11 6.20 5.97 6.03 6.03 1,407,000
May 15, 2024 6.32 6.35 6.05 6.10 6.10 863,100
May 14, 2024 6.25 6.48 6.23 6.25 6.25 1,078,000
May 13, 2024 5.94 6.24 5.92 6.09 6.09 1,755,400
May 10, 2024 5.94 5.96 5.84 5.89 5.89 993,000
May 9, 2024 6.00 6.08 5.85 5.93 5.93 1,272,400
May 8, 2024 5.91 6.09 5.80 6.02 6.02 1,696,200
May 7, 2024 6.10 6.10 5.95 6.00 6.00 1,077,500
May 6, 2024 5.84 6.11 5.67 6.10 6.10 1,993,700
May 3, 2024 5.95 6.09 5.74 5.76 5.76 2,174,000
May 2, 2024 6.64 6.65 5.75 5.94 5.94 2,711,400
May 1, 2024 6.02 6.07 5.80 5.84 5.84 2,179,900
Apr 30, 2024 6.06 6.17 5.98 6.04 6.04 1,353,500
Apr 29, 2024 6.14 6.25 6.03 6.21 6.21 1,765,900
Apr 26, 2024 6.25 6.28 6.02 6.12 6.12 1,376,800
Apr 25, 2024 6.19 6.26 5.96 6.25 6.25 1,508,900
Apr 24, 2024 6.69 6.69 6.32 6.36 6.36 1,657,400
Apr 23, 2024 6.90 6.95 6.70 6.72 6.72 1,569,500
Apr 22, 2024 7.00 7.11 6.70 7.11 7.11 1,933,200
Apr 19, 2024 6.90 7.11 6.90 6.96 6.96 1,107,500
Apr 18, 2024 6.95 7.21 6.94 7.01 7.01 1,618,000
Apr 17, 2024 6.69 7.00 6.69 6.90 6.90 1,365,000
Apr 16, 2024 6.67 6.67 6.36 6.50 6.50 1,373,700
Apr 15, 2024 6.72 6.89 6.63 6.76 6.76 1,285,000
Apr 12, 2024 6.94 6.96 6.60 6.72 6.72 1,520,500
Apr 11, 2024 6.88 7.16 6.73 7.08 7.08 1,415,300
Apr 10, 2024 7.24 7.43 6.91 6.94 6.94 1,740,000
Apr 9, 2024 7.47 7.48 7.28 7.35 7.35 1,118,300
Apr 8, 2024 7.21 7.52 7.18 7.38 7.38 1,255,900
Apr 5, 2024 7.18 7.25 7.01 7.13 7.13 966,000
Apr 4, 2024 7.30 7.59 7.14 7.17 7.17 1,800,900
Apr 3, 2024 7.37 7.43 7.05 7.15 7.15 1,568,600
Apr 2, 2024 7.06 7.53 7.01 7.47 7.47 1,961,000
Apr 1, 2024 8.22 8.22 7.15 7.19 7.19 2,892,200
Mar 28, 2024 7.98 8.29 7.98 8.11 8.11 1,592,700
Mar 27, 2024 7.69 7.96 7.57 7.96 7.96 1,097,100
Mar 26, 2024 7.70 7.88 7.55 7.64 7.64 1,536,900
Mar 25, 2024 6.97 7.90 6.96 7.66 7.66 2,999,700
Mar 22, 2024 7.19 7.23 6.93 6.94 6.94 1,117,300
Mar 21, 2024 7.25 7.28 7.02 7.22 7.22 1,182,800
Mar 20, 2024 6.89 7.30 6.72 7.22 7.22 1,199,700
Mar 19, 2024 7.16 7.32 6.95 7.00 7.00 1,480,300
Mar 18, 2024 7.42 7.44 7.23 7.28 7.28 1,209,300
Mar 15, 2024 7.40 7.60 7.30 7.45 7.45 1,610,900
Mar 14, 2024 7.59 7.69 7.25 7.40 7.40 1,150,400
Mar 13, 2024 7.41 7.76 7.37 7.61 7.61 1,342,100
Mar 12, 2024 7.27 7.51 7.10 7.50 7.50 1,796,700
Mar 11, 2024 7.40 7.61 7.20 7.36 7.36 1,910,800
Mar 8, 2024 7.60 7.74 7.25 7.38 7.38 5,995,200
Mar 7, 2024 8.14 8.24 7.49 7.51 7.51 2,496,200
Mar 6, 2024 8.13 8.33 8.01 8.13 8.13 2,637,900
Mar 5, 2024 7.45 7.99 7.43 7.97 7.97 3,099,900
Mar 4, 2024 6.90 7.72 6.90 7.65 7.65 3,658,100
Mar 1, 2024 6.97 6.97 6.76 6.89 6.89 1,252,900
Feb 29, 2024 7.06 7.18 6.82 6.94 6.94 1,490,500
Feb 28, 2024 7.01 7.18 6.93 7.04 7.04 1,196,900
Feb 27, 2024 7.21 7.29 7.06 7.15 7.15 1,366,900
Feb 26, 2024 7.09 7.26 6.99 7.04 7.04 1,443,800
Feb 23, 2024 7.21 7.21 6.96 7.10 7.10 1,520,600
Feb 22, 2024 7.33 7.54 7.25 7.26 7.26 2,164,000
Feb 21, 2024 7.59 7.63 7.24 7.30 7.30 1,828,000
Feb 20, 2024 7.83 8.03 7.49 7.65 7.65 2,088,200
Feb 16, 2024 7.52 8.05 7.41 7.98 7.98 2,139,000
Feb 15, 2024 7.76 7.83 7.54 7.72 7.72 1,920,800
Feb 14, 2024 7.69 7.76 7.53 7.64 7.64 2,601,400
Feb 13, 2024 7.57 7.78 7.22 7.48 7.48 3,211,500
Feb 12, 2024 7.56 7.97 7.55 7.88 7.88 2,653,300
Feb 9, 2024 7.42 7.58 7.24 7.57 7.57 3,065,900
Feb 8, 2024 6.95 7.35 6.82 7.32 7.32 4,100,800
Feb 7, 2024 6.50 7.17 6.43 6.89 6.89 6,898,800
Feb 6, 2024 5.50 6.39 5.43 6.22 6.22 7,199,200
Feb 5, 2024 5.35 5.43 5.13 5.15 5.15 3,863,000
Feb 2, 2024 5.26 5.41 5.10 5.40 5.40 2,680,200
Feb 1, 2024 4.95 5.32 4.82 5.31 5.31 3,220,800
Jan 31, 2024 4.98 5.13 4.82 4.87 4.87 2,859,400
Jan 30, 2024 5.37 5.46 5.02 5.03 5.03 2,772,600
Jan 29, 2024 5.34 5.50 5.14 5.49 5.49 2,181,500
Jan 26, 2024 5.42 5.45 5.20 5.34 5.34 2,648,700
Jan 25, 2024 5.43 5.66 5.30 5.38 5.38 2,505,400
Jan 24, 2024 5.35 5.35 5.14 5.22 5.22 1,826,800
Jan 23, 2024 4.84 5.32 4.84 5.19 5.19 3,374,200
Jan 22, 2024 4.68 4.81 4.60 4.72 4.72 2,568,700
Jan 19, 2024 4.73 4.74 4.34 4.59 4.59 3,628,200
Jan 18, 2024 4.18 4.70 4.15 4.69 4.69 4,916,700
Jan 17, 2024 4.44 4.49 4.14 4.14 4.14 2,882,700
Jan 16, 2024 4.71 4.73 4.45 4.59 4.59 3,405,100
Jan 12, 2024 5.15 5.20 4.71 4.72 4.72 2,786,400
Jan 11, 2024 5.20 5.38 5.14 5.25 5.25 2,232,500
Jan 10, 2024 5.17 5.30 5.06 5.20 5.20 2,339,100
Jan 9, 2024 5.05 5.20 5.03 5.14 5.14 2,473,400
Jan 8, 2024 5.00 5.39 4.96 5.23 5.23 2,531,200
Jan 5, 2024 4.96 5.21 4.96 5.06 5.06 2,107,700
Jan 4, 2024 4.90 5.17 4.79 5.03 5.03 2,644,900
Jan 3, 2024 5.14 5.16 4.83 4.85 4.85 3,460,100
Jan 2, 2024 5.35 5.45 5.13 5.31 5.31 2,617,600
Dec 29, 2023 5.62 5.62 5.39 5.46 5.46 2,421,000
Dec 28, 2023 5.43 5.86 5.43 5.62 5.62 2,480,600
Dec 27, 2023 5.65 5.71 5.47 5.50 5.50 1,861,500
Dec 26, 2023 5.61 5.69 5.55 5.62 5.62 1,870,900
Dec 22, 2023 5.44 5.63 5.36 5.62 5.62 1,555,100
Dec 21, 2023 5.22 5.44 5.22 5.42 5.42 2,017,600
Dec 20, 2023 5.14 5.36 5.05 5.12 5.12 2,967,800
Dec 19, 2023 5.20 5.31 5.14 5.18 5.18 1,741,700
Dec 18, 2023 5.10 5.18 5.00 5.12 5.12 1,981,600
Dec 15, 2023 5.21 5.21 4.99 5.08 5.08 3,427,200
Dec 14, 2023 5.11 5.46 5.10 5.15 5.15 5,576,000
Dec 13, 2023 4.62 5.01 4.43 5.01 5.01 3,811,800
Dec 12, 2023 4.69 4.69 4.51 4.62 4.62 3,375,500
Dec 11, 2023 4.72 4.91 4.58 4.74 4.74 2,931,000
Dec 8, 2023 4.81 4.81 4.52 4.72 4.72 7,764,200
Dec 7, 2023 4.65 5.00 4.63 4.81 4.81 4,227,200
Dec 6, 2023 4.30 4.72 4.30 4.53 4.53 3,075,700
Dec 5, 2023 4.35 4.41 4.17 4.25 4.25 2,016,500
Dec 4, 2023 4.30 4.51 4.19 4.43 4.43 3,196,100
Dec 1, 2023 3.89 4.18 3.89 4.16 4.16 2,579,700
Nov 30, 2023 4.07 4.11 3.87 3.91 3.91 1,987,900
Nov 29, 2023 3.97 4.24 3.97 4.04 4.04 1,617,800
Nov 28, 2023 3.76 3.96 3.74 3.94 3.94 1,564,300
Nov 27, 2023 4.01 4.02 3.82 3.86 3.86 2,824,100
Nov 24, 2023 3.93 4.08 3.90 4.04 4.04 1,134,300
Nov 22, 2023 3.89 4.18 3.88 3.90 3.90 2,750,000
Nov 21, 2023 3.94 3.99 3.74 3.85 3.85 2,135,900
Nov 20, 2023 4.18 4.22 3.89 3.96 3.96 3,847,200
Nov 17, 2023 3.89 4.32 3.80 4.24 4.24 3,586,700
Nov 16, 2023 4.10 4.13 3.80 3.83 3.83 1,567,000
Nov 15, 2023 4.01 4.39 4.01 4.11 4.11 2,180,700
Nov 14, 2023 3.64 4.01 3.62 3.99 3.99 2,822,400
Nov 13, 2023 3.60 3.69 3.45 3.48 3.48 1,801,700
Nov 10, 2023 3.48 3.65 3.40 3.63 3.63 2,195,100
Nov 9, 2023 3.76 3.78 3.43 3.47 3.47 2,050,000
Nov 8, 2023 3.58 3.82 3.57 3.75 3.75 1,663,200
Nov 7, 2023 3.64 3.66 3.47 3.56 3.56 1,795,900
Nov 6, 2023 4.00 4.01 3.54 3.66 3.66 1,657,200
Nov 3, 2023 3.76 4.03 3.76 3.92 3.92 2,441,200
Nov 2, 2023 3.31 3.67 3.30 3.64 3.64 2,970,600
Nov 1, 2023 3.38 3.39 3.19 3.23 3.23 2,381,400
Oct 31, 2023 3.65 3.65 3.39 3.39 3.39 2,281,900
Oct 30, 2023 3.81 3.85 3.65 3.65 3.65 2,141,200
Oct 27, 2023 4.00 4.12 3.77 3.80 3.80 2,857,400
Oct 26, 2023 3.90 4.22 3.84 4.19 4.19 3,026,900
Oct 25, 2023 3.87 3.94 3.82 3.84 3.84 2,661,200
Oct 24, 2023 4.15 4.19 3.84 3.89 3.89 3,071,200
Oct 23, 2023 4.21 4.26 4.09 4.10 4.10 2,964,800
Oct 20, 2023 4.28 4.35 4.23 4.23 4.23 2,118,900
Oct 19, 2023 4.35 4.45 4.27 4.29 4.29 1,849,900
Oct 18, 2023 4.44 4.44 4.24 4.35 4.35 2,599,900
Oct 17, 2023 4.61 4.67 4.48 4.53 4.53 1,640,100
Oct 16, 2023 4.47 4.65 4.42 4.63 4.63 2,014,600

Related Tickers