Australia markets close in 5 hours 3 minutes

Frontier Group Holdings, Inc. (ULCC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.30+0.15 (+1.06%)
At close: 04:00PM EDT
14.08 -0.22 (-1.54%)
After hours: 06:30PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202214.3214.4914.1814.3014.301,156,100
11 Aug 202214.5014.6014.1314.1514.15776,500
10 Aug 202214.4214.5214.0514.2214.221,315,900
09 Aug 202214.1414.3613.9113.9613.96904,200
08 Aug 202214.2114.5614.0114.3614.361,162,600
05 Aug 202214.0214.5613.8914.2114.211,366,500
04 Aug 202214.4414.5814.2814.2914.291,642,600
03 Aug 202214.2114.7414.1314.4414.442,424,900
02 Aug 202213.9814.3813.8313.9813.982,839,000
01 Aug 202214.3114.6913.5513.9913.993,332,400
29 July 202213.4914.8913.4614.4814.485,881,500
28 July 202210.9913.6710.9913.5813.5812,802,300
27 July 202210.7911.3810.6411.2711.272,079,400
26 July 202210.8811.0210.5610.5910.591,469,600
25 July 202211.1211.1910.9011.0711.07691,800
22 July 202211.4211.5211.0611.1211.12782,900
21 July 202211.2011.3111.0811.2511.251,202,800
20 July 202211.1011.4111.0111.3911.392,028,800
19 July 202210.7111.1010.7111.1011.101,675,200
18 July 202211.2311.2710.4810.5410.542,436,200
15 July 202211.0511.1910.8811.0511.052,189,200
14 July 202211.0011.1110.8110.9110.911,506,600
13 July 202210.7811.1910.6911.1011.102,026,900
12 July 202210.7011.3210.7011.1211.122,230,100
11 July 202210.5810.8410.4910.7210.721,470,500
08 July 202210.3111.0010.3110.7510.751,760,200
07 July 202210.4710.7510.2410.3610.362,170,400
06 July 202210.5710.7710.4310.5010.501,852,600
05 July 202210.0310.819.9410.6710.673,014,000
01 July 20229.2510.179.2410.1710.172,734,000
30 June 20229.319.649.199.379.375,016,900
29 June 20229.359.588.979.519.512,813,300
28 June 20229.609.839.349.429.423,100,300
27 June 202210.3010.409.209.369.363,985,800
24 June 20229.9110.609.6910.5410.543,486,000
23 June 20229.9010.059.589.899.891,823,400
22 June 20229.399.879.399.829.821,796,600
21 June 20229.769.829.359.499.493,152,700
17 June 20228.919.498.709.349.343,054,400
16 June 20229.259.358.808.838.832,208,400
15 June 20229.439.899.409.609.602,113,000
14 June 20229.249.398.989.349.342,625,000
13 June 20229.509.599.079.209.203,503,500
10 June 202210.0010.249.559.929.9214,052,200
09 June 202210.0010.589.9910.1910.193,067,000
08 June 202210.2510.429.9310.0610.062,754,200
07 June 202210.1510.5310.0610.4310.432,834,400
06 June 20229.9110.319.8310.2510.251,774,400
03 June 202210.0510.109.669.819.812,809,100
02 June 202210.1410.4010.1310.2410.241,738,300
01 June 202210.9310.9610.0510.1810.182,780,800
31 May 202210.1110.8110.1010.7510.752,857,800
27 May 20229.8610.699.7510.4510.454,002,900
26 May 20229.039.659.039.529.522,131,300
25 May 20228.769.108.738.928.921,802,900
24 May 20228.979.008.638.848.841,937,000
23 May 20229.319.378.889.069.061,919,600
20 May 20229.639.748.929.209.202,073,300
19 May 20229.3510.069.309.489.483,443,400
18 May 20229.5310.019.419.449.442,985,000
17 May 20229.509.769.379.729.721,708,000
16 May 20228.959.408.899.239.233,385,300
13 May 20228.588.898.498.728.722,352,900
12 May 20228.408.698.198.348.343,198,100
11 May 20228.999.168.598.638.632,134,000
10 May 20228.959.268.648.988.982,679,400
09 May 20229.439.528.658.738.733,922,300
06 May 202210.0710.079.429.629.623,379,400
05 May 202210.4310.5410.0210.1810.182,412,000
04 May 202210.4910.7510.2510.6710.671,744,900
03 May 202210.4810.5710.0410.5310.532,215,500
02 May 202210.7510.769.9610.2110.213,459,800
29 Apr 202210.7511.4510.5410.6110.612,791,300
28 Apr 202210.5610.679.8810.6210.623,944,000
27 Apr 202210.7810.9810.3610.4510.452,489,600
26 Apr 202211.1711.2310.5110.8310.832,099,100
25 Apr 202211.2511.6511.2411.3111.312,119,300
22 Apr 202211.7111.9211.2011.3811.381,285,200
21 Apr 202211.9512.3011.6611.6911.692,505,000
20 Apr 202211.7111.8011.4211.4311.431,227,800
19 Apr 202211.3711.7711.2711.6711.671,386,700
18 Apr 202211.4111.5811.1811.2611.26995,200
14 Apr 202211.8312.0611.5211.6111.611,447,500
13 Apr 202211.2011.8110.9911.7611.763,823,100
12 Apr 202211.0411.2010.7610.9710.972,422,000
11 Apr 202210.6011.1110.5210.9910.993,187,700
08 Apr 202210.6810.9610.5410.7310.732,969,500
07 Apr 202210.6111.0310.4210.7010.704,104,800
06 Apr 202211.5611.5910.4510.6110.6112,381,700
05 Apr 202211.4112.1910.9611.9211.928,540,700
04 Apr 202211.3511.5911.2011.4711.471,496,800
01 Apr 202211.4411.4511.1211.4011.402,278,200
31 Mar 202211.4911.6911.3111.3311.331,693,700
30 Mar 202211.4811.7411.3811.4611.461,268,900
29 Mar 202211.7412.0111.6011.6311.631,443,700
28 Mar 202211.3911.6011.2311.3911.391,386,000
25 Mar 202211.2511.5311.1511.3111.312,305,100
24 Mar 202211.3511.4010.9811.2711.272,821,000
23 Mar 202211.2911.4411.1311.1511.151,982,000
22 Mar 202211.2311.5511.1711.3911.391,827,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...