Australia markets closed

Frontier Group Holdings, Inc. (ULCC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.06-0.49 (-3.62%)
At close: 04:00PM EST
13.40 +0.34 (+2.60%)
After hours: 06:04PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202213.4513.4613.0413.0613.06438,000
20 Jan 202213.4314.0613.3613.5513.55427,400
19 Jan 202213.6213.6713.2813.3113.31394,200
18 Jan 202213.7313.9013.5313.6213.62267,400
14 Jan 202214.2614.3813.6513.8713.87408,100
13 Jan 202214.3414.7014.1514.3614.36345,100
12 Jan 202214.3014.3814.0114.1314.13212,900
11 Jan 202214.0214.3713.9814.2714.27326,500
10 Jan 202214.1814.2613.7914.1114.11443,000
07 Jan 202214.1514.3413.9214.1814.18280,100
06 Jan 202213.9313.9913.5813.6313.63272,000
05 Jan 202214.3314.5113.7313.7813.78371,800
04 Jan 202214.3114.4414.1514.3214.32360,800
03 Jan 202213.7314.2113.7314.1114.11214,600
31 Dec 202113.5913.7613.5113.5713.57411,500
30 Dec 202113.6313.9413.5813.6213.62324,100
29 Dec 202114.0714.1413.6013.6813.68470,200
28 Dec 202114.1414.5914.1214.1714.17346,500
27 Dec 202114.0914.4413.8814.2014.20337,300
23 Dec 202114.2614.4713.9114.2914.29435,300
22 Dec 202114.1214.1913.9414.0914.09413,500
21 Dec 202113.7814.3413.7414.0914.09597,100
20 Dec 202113.1613.7213.1413.6513.65505,500
17 Dec 202112.9113.7512.6213.7513.751,192,400
16 Dec 202113.3913.5712.8412.8612.86898,500
15 Dec 202113.3813.3813.0313.2413.24841,300
14 Dec 202113.7913.9813.4013.4513.45737,600
13 Dec 202113.9414.0713.7213.9313.93690,400
10 Dec 202114.1014.1113.7614.0914.09768,400
09 Dec 202113.9114.1613.8114.0814.08380,400
08 Dec 202113.8514.4613.7314.2614.26435,900
07 Dec 202114.2514.3113.6313.7213.72698,800
06 Dec 202113.8114.5613.6313.9913.991,000,300
03 Dec 202113.6313.9713.2813.5613.56644,300
02 Dec 202113.1513.8612.8913.6313.631,085,200
01 Dec 202113.8013.9412.9613.0113.012,471,800
30 Nov 202113.7113.7613.2313.3513.351,948,300
29 Nov 202114.3914.4013.8213.9313.93610,900
26 Nov 202114.5314.5313.5314.0414.04546,500
24 Nov 202115.1215.2514.9715.1815.18316,800
23 Nov 202115.6615.8415.0815.2015.20487,300
22 Nov 202115.8715.9315.4515.6115.61250,000
19 Nov 202115.8715.9015.4715.7115.71407,500
18 Nov 202116.5016.5215.9115.9915.99403,100
17 Nov 202116.2516.4416.0116.4116.41284,200
16 Nov 202116.6416.6416.2516.3016.30341,000
15 Nov 202116.9217.0916.5416.7216.72442,400
12 Nov 202116.5616.6916.1016.3016.30456,000
11 Nov 202117.4017.4216.3516.6216.62593,800
10 Nov 202117.0517.4516.8017.0117.01384,400
09 Nov 202117.2017.2416.8917.2217.22358,300
08 Nov 202117.5017.5017.1417.2917.29367,900
05 Nov 202116.5217.4216.5217.1617.16587,300
04 Nov 202116.4316.4715.9916.0916.09299,500
03 Nov 202115.9616.5915.8916.2716.27353,200
02 Nov 202116.0316.1215.7715.8915.89273,900
01 Nov 202115.7516.1415.5916.0216.02316,900
29 Oct 202115.7115.8315.5415.6515.65223,000
28 Oct 202115.5615.9315.4015.7115.71267,400
27 Oct 202115.9916.0515.4615.5215.52302,500
26 Oct 202115.7916.0715.5616.0416.04321,100
25 Oct 202116.0716.1315.6115.6915.69397,400
22 Oct 202116.0416.3416.0016.0816.08254,600
21 Oct 202116.0816.3716.0116.2116.21200,200
20 Oct 202115.9216.2415.8316.0016.00347,000
19 Oct 202116.0816.1415.8015.9615.96342,400
18 Oct 202116.1516.4415.9816.0816.08163,300
15 Oct 202116.6516.6716.2416.2616.26180,700
14 Oct 202116.4216.7116.2816.3616.36430,100
13 Oct 202116.4716.7315.9916.2616.26413,000
12 Oct 202116.3516.8716.3216.8416.84399,900
11 Oct 202116.6216.7016.3616.4216.42176,500
08 Oct 202116.3616.6116.3016.6016.60157,500
07 Oct 202116.8016.9316.4116.4616.46223,800
06 Oct 202117.0217.1816.4616.7216.72523,300
05 Oct 202116.7317.5016.5517.4417.44450,200
04 Oct 202116.5016.7216.0616.6016.60377,500
01 Oct 202116.3116.9616.3116.4916.491,101,600
30 Sept 202116.1516.5215.7815.7915.79296,600
29 Sept 202116.8417.1616.2416.4316.43486,900
28 Sept 202116.2617.1016.2416.7216.72847,900
27 Sept 202116.0016.4715.8716.2316.23440,700
24 Sept 202115.4015.8915.1715.7815.78405,800
23 Sept 202114.6915.5814.6915.5015.50436,500
22 Sept 202114.2314.6914.2314.6414.64367,700
21 Sept 202114.8815.0714.1514.1614.16353,300
20 Sept 202114.6815.0814.5114.8714.87491,200
17 Sept 202114.9415.4314.8415.2215.221,840,000
16 Sept 202114.4315.0114.3814.8414.84369,800
15 Sept 202114.3814.7714.1014.3714.37402,300
14 Sept 202115.0115.0914.3414.4214.42379,400
13 Sept 202114.7715.0014.5514.9514.95436,300
10 Sept 202115.3415.4214.6814.7014.70358,100
09 Sept 202115.1115.9115.0315.3115.31373,300
08 Sept 202115.6515.7615.0315.1815.18368,500
07 Sept 202115.7315.8615.4215.7415.74294,700
03 Sept 202115.9415.9715.5215.7715.77212,200
02 Sept 202115.8816.0515.5715.9215.92306,800
01 Sept 202115.3316.0415.3315.8215.82388,200
31 Aug 202115.5315.6715.1015.3315.33499,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...