Frontier Group Holdings, Inc. (ULCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.95 | 7.21 | 6.94 | 7.01 | 7.01 | 1,618,000 |
| 17 Apr 2024 | 6.69 | 7.00 | 6.69 | 6.90 | 6.90 | 1,365,000 |
| 16 Apr 2024 | 6.67 | 6.67 | 6.36 | 6.50 | 6.50 | 1,373,700 |
| 15 Apr 2024 | 6.72 | 6.89 | 6.63 | 6.76 | 6.76 | 1,285,000 |
| 12 Apr 2024 | 6.94 | 6.96 | 6.60 | 6.72 | 6.72 | 1,520,500 |
| 11 Apr 2024 | 6.88 | 7.16 | 6.73 | 7.08 | 7.08 | 1,415,300 |
| 10 Apr 2024 | 7.24 | 7.43 | 6.91 | 6.94 | 6.94 | 1,740,000 |
| 09 Apr 2024 | 7.47 | 7.48 | 7.28 | 7.35 | 7.35 | 1,118,300 |
| 08 Apr 2024 | 7.21 | 7.52 | 7.18 | 7.38 | 7.38 | 1,255,900 |
| 05 Apr 2024 | 7.18 | 7.25 | 7.01 | 7.13 | 7.13 | 966,000 |
| 04 Apr 2024 | 7.30 | 7.59 | 7.14 | 7.17 | 7.17 | 1,800,900 |
| 03 Apr 2024 | 7.37 | 7.43 | 7.05 | 7.15 | 7.15 | 1,568,600 |
| 02 Apr 2024 | 7.06 | 7.53 | 7.01 | 7.47 | 7.47 | 1,961,000 |
| 01 Apr 2024 | 8.22 | 8.22 | 7.15 | 7.19 | 7.19 | 2,892,200 |
| 28 Mar 2024 | 7.98 | 8.29 | 7.98 | 8.11 | 8.11 | 1,592,700 |
| 27 Mar 2024 | 7.69 | 7.96 | 7.57 | 7.96 | 7.96 | 1,097,100 |
| 26 Mar 2024 | 7.70 | 7.88 | 7.55 | 7.64 | 7.64 | 1,536,900 |
| 25 Mar 2024 | 6.97 | 7.90 | 6.96 | 7.66 | 7.66 | 2,999,700 |
| 22 Mar 2024 | 7.19 | 7.23 | 6.93 | 6.94 | 6.94 | 1,117,300 |
| 21 Mar 2024 | 7.25 | 7.28 | 7.02 | 7.22 | 7.22 | 1,182,800 |
| 20 Mar 2024 | 6.89 | 7.30 | 6.72 | 7.22 | 7.22 | 1,199,700 |
| 19 Mar 2024 | 7.16 | 7.32 | 6.95 | 7.00 | 7.00 | 1,480,300 |
| 18 Mar 2024 | 7.42 | 7.44 | 7.23 | 7.28 | 7.28 | 1,209,300 |
| 15 Mar 2024 | 7.40 | 7.60 | 7.30 | 7.45 | 7.45 | 1,610,900 |
| 14 Mar 2024 | 7.59 | 7.69 | 7.25 | 7.40 | 7.40 | 1,150,400 |
| 13 Mar 2024 | 7.41 | 7.76 | 7.37 | 7.61 | 7.61 | 1,342,100 |
| 12 Mar 2024 | 7.27 | 7.51 | 7.10 | 7.50 | 7.50 | 1,796,700 |
| 11 Mar 2024 | 7.40 | 7.61 | 7.20 | 7.36 | 7.36 | 1,910,800 |
| 08 Mar 2024 | 7.60 | 7.74 | 7.25 | 7.38 | 7.38 | 5,995,200 |
| 07 Mar 2024 | 8.14 | 8.24 | 7.49 | 7.51 | 7.51 | 2,496,200 |
| 06 Mar 2024 | 8.13 | 8.33 | 8.01 | 8.13 | 8.13 | 2,637,900 |
| 05 Mar 2024 | 7.45 | 7.99 | 7.43 | 7.97 | 7.97 | 3,099,900 |
| 04 Mar 2024 | 6.90 | 7.72 | 6.90 | 7.65 | 7.65 | 3,658,100 |
| 01 Mar 2024 | 6.97 | 6.97 | 6.76 | 6.89 | 6.89 | 1,252,900 |
| 29 Feb 2024 | 7.06 | 7.18 | 6.82 | 6.94 | 6.94 | 1,490,500 |
| 28 Feb 2024 | 7.01 | 7.18 | 6.93 | 7.04 | 7.04 | 1,196,900 |
| 27 Feb 2024 | 7.21 | 7.29 | 7.06 | 7.15 | 7.15 | 1,366,900 |
| 26 Feb 2024 | 7.09 | 7.26 | 6.99 | 7.04 | 7.04 | 1,443,800 |
| 23 Feb 2024 | 7.21 | 7.21 | 6.96 | 7.10 | 7.10 | 1,520,600 |
| 22 Feb 2024 | 7.33 | 7.54 | 7.25 | 7.26 | 7.26 | 2,164,000 |
| 21 Feb 2024 | 7.59 | 7.63 | 7.24 | 7.30 | 7.30 | 1,828,000 |
| 20 Feb 2024 | 7.83 | 8.03 | 7.49 | 7.65 | 7.65 | 2,088,200 |
| 16 Feb 2024 | 7.52 | 8.05 | 7.41 | 7.98 | 7.98 | 2,139,000 |
| 15 Feb 2024 | 7.76 | 7.83 | 7.54 | 7.72 | 7.72 | 1,920,800 |
| 14 Feb 2024 | 7.69 | 7.76 | 7.53 | 7.64 | 7.64 | 2,601,400 |
| 13 Feb 2024 | 7.57 | 7.78 | 7.22 | 7.48 | 7.48 | 3,211,500 |
| 12 Feb 2024 | 7.56 | 7.97 | 7.55 | 7.88 | 7.88 | 2,653,300 |
| 09 Feb 2024 | 7.42 | 7.58 | 7.24 | 7.57 | 7.57 | 3,065,900 |
| 08 Feb 2024 | 6.95 | 7.35 | 6.82 | 7.32 | 7.32 | 4,100,800 |
| 07 Feb 2024 | 6.50 | 7.17 | 6.43 | 6.89 | 6.89 | 6,898,800 |
| 06 Feb 2024 | 5.50 | 6.39 | 5.43 | 6.22 | 6.22 | 7,199,200 |
| 05 Feb 2024 | 5.35 | 5.43 | 5.13 | 5.15 | 5.15 | 3,863,000 |
| 02 Feb 2024 | 5.26 | 5.41 | 5.10 | 5.40 | 5.40 | 2,680,200 |
| 01 Feb 2024 | 4.95 | 5.32 | 4.82 | 5.31 | 5.31 | 3,220,800 |
| 31 Jan 2024 | 4.98 | 5.13 | 4.82 | 4.87 | 4.87 | 2,859,400 |
| 30 Jan 2024 | 5.37 | 5.46 | 5.02 | 5.03 | 5.03 | 2,772,600 |
| 29 Jan 2024 | 5.34 | 5.50 | 5.14 | 5.49 | 5.49 | 2,181,500 |
| 26 Jan 2024 | 5.42 | 5.45 | 5.20 | 5.34 | 5.34 | 2,648,700 |
| 25 Jan 2024 | 5.43 | 5.66 | 5.30 | 5.38 | 5.38 | 2,505,400 |
| 24 Jan 2024 | 5.35 | 5.35 | 5.14 | 5.22 | 5.22 | 1,826,800 |
| 23 Jan 2024 | 4.84 | 5.32 | 4.84 | 5.19 | 5.19 | 3,374,200 |
| 22 Jan 2024 | 4.68 | 4.81 | 4.60 | 4.72 | 4.72 | 2,568,700 |
| 19 Jan 2024 | 4.73 | 4.74 | 4.34 | 4.59 | 4.59 | 3,628,200 |
| 18 Jan 2024 | 4.18 | 4.70 | 4.15 | 4.69 | 4.69 | 4,916,700 |
| 17 Jan 2024 | 4.44 | 4.49 | 4.14 | 4.14 | 4.14 | 2,882,700 |
| 16 Jan 2024 | 4.71 | 4.73 | 4.45 | 4.59 | 4.59 | 3,405,100 |
| 12 Jan 2024 | 5.15 | 5.20 | 4.71 | 4.72 | 4.72 | 2,786,400 |
| 11 Jan 2024 | 5.20 | 5.38 | 5.14 | 5.25 | 5.25 | 2,232,500 |
| 10 Jan 2024 | 5.17 | 5.30 | 5.06 | 5.20 | 5.20 | 2,339,100 |
| 09 Jan 2024 | 5.05 | 5.20 | 5.03 | 5.14 | 5.14 | 2,473,400 |
| 08 Jan 2024 | 5.00 | 5.39 | 4.96 | 5.23 | 5.23 | 2,531,200 |
| 05 Jan 2024 | 4.96 | 5.21 | 4.96 | 5.06 | 5.06 | 2,107,700 |
| 04 Jan 2024 | 4.90 | 5.17 | 4.79 | 5.03 | 5.03 | 2,644,900 |
| 03 Jan 2024 | 5.14 | 5.16 | 4.83 | 4.85 | 4.85 | 3,460,100 |
| 02 Jan 2024 | 5.35 | 5.45 | 5.13 | 5.31 | 5.31 | 2,617,600 |
| 29 Dec 2023 | 5.62 | 5.62 | 5.39 | 5.46 | 5.46 | 2,421,000 |
| 28 Dec 2023 | 5.43 | 5.86 | 5.43 | 5.62 | 5.62 | 2,480,600 |
| 27 Dec 2023 | 5.65 | 5.71 | 5.47 | 5.50 | 5.50 | 1,861,500 |
| 26 Dec 2023 | 5.61 | 5.69 | 5.55 | 5.62 | 5.62 | 1,870,900 |
| 22 Dec 2023 | 5.44 | 5.63 | 5.36 | 5.62 | 5.62 | 1,555,100 |
| 21 Dec 2023 | 5.22 | 5.44 | 5.22 | 5.42 | 5.42 | 2,017,600 |
| 20 Dec 2023 | 5.14 | 5.36 | 5.05 | 5.12 | 5.12 | 2,967,800 |
| 19 Dec 2023 | 5.20 | 5.31 | 5.14 | 5.18 | 5.18 | 1,741,700 |
| 18 Dec 2023 | 5.10 | 5.18 | 5.00 | 5.12 | 5.12 | 1,981,600 |
| 15 Dec 2023 | 5.21 | 5.21 | 4.99 | 5.08 | 5.08 | 3,427,200 |
| 14 Dec 2023 | 5.11 | 5.46 | 5.10 | 5.15 | 5.15 | 5,576,000 |
| 13 Dec 2023 | 4.62 | 5.01 | 4.43 | 5.01 | 5.01 | 3,811,800 |
| 12 Dec 2023 | 4.69 | 4.69 | 4.51 | 4.62 | 4.62 | 3,375,500 |
| 11 Dec 2023 | 4.72 | 4.91 | 4.58 | 4.74 | 4.74 | 2,931,000 |
| 08 Dec 2023 | 4.81 | 4.81 | 4.52 | 4.72 | 4.72 | 7,764,200 |
| 07 Dec 2023 | 4.65 | 5.00 | 4.63 | 4.81 | 4.81 | 4,227,200 |
| 06 Dec 2023 | 4.30 | 4.72 | 4.30 | 4.53 | 4.53 | 3,075,700 |
| 05 Dec 2023 | 4.35 | 4.41 | 4.17 | 4.25 | 4.25 | 2,016,500 |
| 04 Dec 2023 | 4.30 | 4.51 | 4.19 | 4.43 | 4.43 | 3,196,100 |
| 01 Dec 2023 | 3.89 | 4.18 | 3.89 | 4.16 | 4.16 | 2,579,700 |
| 30 Nov 2023 | 4.07 | 4.11 | 3.87 | 3.91 | 3.91 | 1,987,900 |
| 29 Nov 2023 | 3.97 | 4.24 | 3.97 | 4.04 | 4.04 | 1,617,800 |
| 28 Nov 2023 | 3.76 | 3.96 | 3.74 | 3.94 | 3.94 | 1,564,300 |
| 27 Nov 2023 | 4.01 | 4.02 | 3.82 | 3.86 | 3.86 | 2,824,100 |
| 24 Nov 2023 | 3.93 | 4.08 | 3.90 | 4.04 | 4.04 | 1,134,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.