Frontier Group Holdings, Inc. ULCC
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$5,970,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5,97 | -%2,05 | $6,16 | $6,19 | $5,81 | 2,28M |
| 2026-09-29 | $6,09 | +%0,25 | $6,22 | $6,29 | $5,99 | 2,24M |
| 2026-09-28 | $6,08 | -%1,78 | $6,14 | $6,27 | $5,95 | 2,72M |
| 2026-09-25 | $6,19 | +%5,81 | $5,99 | $6,20 | $5,82 | 2,43M |
| 2026-09-24 | $5,85 | +%0,17 | $5,68 | $5,92 | $5,55 | 2,29M |
| 2026-09-23 | $5,84 | -%5,81 | $6,12 | $6,15 | $5,84 | 1,98M |
| 2026-09-22 | $6,20 | +%1,31 | $6,33 | $6,40 | $6,18 | 3,48M |
| 2026-09-21 | $6,12 | +%5,15 | $5,98 | $6,19 | $5,91 | 2,19M |
| 2026-09-18 | $5,82 | -%1,02 | $5,84 | $5,89 | $5,77 | 3,17M |
| 2026-09-17 | $5,88 | +%4,81 | $5,79 | $6,03 | $5,74 | 2,70M |
| 2026-09-16 | $5,61 | +%0,72 | $5,66 | $5,86 | $5,47 | 2,41M |
| 2026-09-15 | $5,57 | -%1,07 | $5,67 | $5,67 | $5,44 | 2,24M |
| 2026-09-14 | $5,63 | +%0,18 | $5,56 | $5,70 | $5,48 | 2,15M |
| 2026-09-11 | $5,62 | +%1,63 | $5,58 | $5,70 | $5,53 | 3,66M |
| 2026-09-10 | $5,53 | -%2,12 | $5,43 | $5,75 | $5,41 | 2,43M |
| 2026-09-09 | $5,65 | -%1,40 | $5,61 | $5,73 | $5,59 | 2,70M |
| 2026-09-08 | $5,73 | -%3,86 | $5,83 | $5,90 | $5,66 | 2,12M |
| 2026-09-04 | $5,96 | +%3,83 | $5,75 | $6,02 | $5,71 | 1,95M |
| 2026-09-03 | $5,74 | +%0,70 | $5,79 | $5,80 | $5,57 | 1,96M |
| 2026-09-02 | $5,70 | +%3,26 | $5,64 | $5,76 | $5,58 | 2,63M |
| 2026-09-01 | $5,52 | -%3,16 | $5,51 | $5,66 | $5,44 | 2,88M |
| 2026-08-31 | $5,70 | -%2,40 | $5,79 | $5,79 | $5,65 | 2,03M |
| 2026-08-28 | $5,84 | -%1,18 | $5,93 | $6,03 | $5,84 | 1,80M |
| 2026-08-27 | $5,91 | -%1,01 | $5,95 | $6,05 | $5,88 | 1,84M |
| 2026-08-26 | $5,97 | %0,00 | $6,13 | $6,21 | $5,95 | 2,12M |
| 2026-08-25 | $5,97 | +%3,11 | $6,03 | $6,03 | $5,80 | 3,01M |
| 2026-08-24 | $5,79 | -%2,85 | $6,02 | $6,06 | $5,70 | 3,38M |
| 2026-08-21 | $5,96 | +%3,47 | $5,85 | $5,96 | $5,74 | 2,49M |
| 2026-08-20 | $5,76 | -%3,84 | $5,85 | $5,95 | $5,71 | 2,92M |
| 2026-08-19 | $5,99 | -%2,60 | $6,18 | $6,21 | $5,96 | 2,24M |
| 2026-08-18 | $6,15 | -%3,15 | $6,22 | $6,32 | $6,12 | 2,25M |
| 2026-08-17 | $6,35 | -%5,08 | $6,59 | $6,65 | $6,31 | 2,44M |
| 2026-08-14 | $6,69 | -%1,91 | $6,77 | $6,86 | $6,63 | 1,80M |
| 2026-08-13 | $6,82 | +%1,79 | $6,83 | $6,97 | $6,70 | 2,19M |
| 2026-08-12 | $6,70 | -%3,11 | $7,02 | $7,05 | $6,70 | 2,42M |
| 2026-08-11 | $6,91 | +%1,99 | $6,80 | $7,07 | $6,78 | 2,47M |
| 2026-08-10 | $6,78 | -%8,13 | $7,38 | $7,38 | $6,76 | 3,08M |
| 2026-08-07 | $7,38 | -%2,64 | $7,61 | $7,81 | $7,28 | 2,72M |
| 2026-08-06 | $7,58 | -%4,71 | $7,83 | $7,93 | $7,56 | 3,34M |
| 2026-08-05 | $7,95 | -%0,44 | $8,00 | $8,32 | $7,94 | 3,89M |
| 2026-08-04 | $7,99 | +%3,90 | $8,00 | $8,27 | $7,92 | 5,34M |
| 2026-08-03 | $7,69 | +%13,93 | $6,99 | $7,71 | $6,99 | 5,03M |
| 2026-07-31 | $6,75 | -%3,30 | $6,98 | $7,17 | $6,62 | 3,89M |
| 2026-07-30 | $6,98 | +%7,38 | $6,70 | $6,99 | $6,58 | 5,69M |
| 2026-07-29 | $6,50 | +%4,33 | $6,04 | $6,78 | $5,80 | 6,41M |
| 2026-07-28 | $6,23 | +%2,13 | $6,22 | $6,34 | $5,94 | 5,59M |
| 2026-07-27 | $6,10 | +%4,99 | $6,02 | $6,24 | $5,89 | 4,34M |
| 2026-07-24 | $5,81 | +%5,64 | $5,60 | $6,01 | $5,51 | 3,90M |
| 2026-07-23 | $5,50 | -%7,56 | $5,67 | $5,78 | $5,39 | 4,46M |
| 2026-07-22 | $5,95 | -%3,41 | $6,04 | $6,15 | $5,89 | 3,13M |
| 2026-07-21 | $6,16 | -%0,81 | $6,30 | $6,36 | $6,05 | 3,50M |
| 2026-07-20 | $6,21 | -%0,32 | $6,23 | $6,35 | $6,14 | 3,28M |
| 2026-07-17 | $6,23 | -%4,59 | $6,35 | $6,47 | $6,17 | 4,43M |
| 2026-07-16 | $6,53 | -%0,15 | $6,42 | $6,76 | $6,39 | 3,34M |
| 2026-07-15 | $6,54 | +%2,27 | $6,42 | $6,63 | $6,36 | 4,04M |
| 2026-07-14 | $6,39 | -%2,66 | $6,67 | $6,71 | $6,33 | 5,34M |
| 2026-07-13 | $6,57 | -%5,33 | $6,73 | $6,93 | $6,46 | 6,13M |
| 2026-07-10 | $6,94 | -%9,87 | $7,44 | $7,55 | $6,76 | 6,72M |
| 2026-07-09 | $7,70 | +%7,54 | $7,34 | $7,72 | $7,23 | 4,00M |
| 2026-07-08 | $7,16 | -%2,72 | $7,16 | $7,25 | $6,91 | 4,50M |
| 2026-07-07 | $7,36 | -%5,76 | $7,92 | $7,98 | $7,27 | 2,80M |
| 2026-07-06 | $7,81 | +%3,03 | $7,60 | $7,98 | $7,57 | 2,17M |
| 2026-07-02 | $7,58 | -%1,94 | $7,85 | $8,13 | $7,42 | 2,45M |
| 2026-07-01 | $7,73 | -%2,28 | $7,92 | $8,04 | $7,69 | 2,38M |
| 2026-06-30 | $7,91 | +%5,47 | $7,49 | $7,93 | $7,41 | 3,69M |
| 2026-06-29 | $7,50 | -%4,46 | $7,82 | $7,84 | $7,38 | 4,23M |
| 2026-06-26 | $7,85 | -%2,61 | $7,96 | $8,03 | $7,70 | 5,45M |
| 2026-06-25 | $8,06 | +%8,48 | $7,70 | $8,40 | $7,61 | 5,15M |
| 2026-06-24 | $7,43 | +%2,48 | $7,38 | $7,54 | $7,22 | 3,84M |
| 2026-06-23 | $7,25 | +%1,54 | $7,11 | $7,47 | $7,01 | 3,29M |
| 2026-06-22 | $7,14 | -%1,11 | $7,25 | $7,44 | $7,13 | 3,71M |
| 2026-06-18 | $7,22 | +%8,73 | $6,95 | $7,24 | $6,82 | 4,31M |
| 2026-06-17 | $6,64 | +%2,00 | $6,59 | $6,90 | $6,57 | 4,34M |
| 2026-06-16 | $6,51 | -%0,91 | $6,66 | $6,83 | $6,45 | 4,51M |
| 2026-06-15 | $6,57 | +%5,12 | $6,73 | $7,11 | $6,53 | 6,46M |
| 2026-06-12 | $6,25 | +%2,97 | $6,25 | $6,52 | $6,13 | 7,98M |
| 2026-06-11 | $6,07 | +%9,67 | $5,48 | $6,07 | $5,31 | 4,79M |
| 2026-06-10 | $5,53 | -%12,83 | $6,22 | $6,22 | $5,53 | 3,85M |
| 2026-06-09 | $6,35 | +%6,01 | $6,11 | $6,50 | $5,87 | 4,72M |
| 2026-06-08 | $5,99 | +%0,84 | $5,96 | $6,12 | $5,87 | 3,35M |
| 2026-06-05 | $5,94 | +%1,54 | $5,80 | $6,18 | $5,77 | 4,92M |
| 2026-06-04 | $5,85 | +%2,63 | $5,75 | $5,99 | $5,72 | 2,43M |
| 2026-06-03 | $5,70 | -%1,21 | $5,66 | $5,76 | $5,50 | 3,17M |
| 2026-06-02 | $5,77 | -%2,70 | $5,96 | $6,07 | $5,72 | 3,66M |
| 2026-06-01 | $5,93 | -%1,98 | $5,90 | $6,12 | $5,70 | 5,09M |
| 2026-05-29 | $6,05 | +%4,49 | $5,79 | $6,22 | $5,76 | 5,78M |
| 2026-05-28 | $5,79 | -%0,17 | $5,62 | $5,86 | $5,52 | 5,63M |
| 2026-05-27 | $5,80 | +%9,23 | $5,42 | $5,86 | $5,42 | 6,38M |
| 2026-05-26 | $5,31 | +%7,27 | $5,14 | $5,34 | $5,11 | 3,99M |
| 2026-05-22 | $4,95 | +%1,43 | $4,96 | $5,02 | $4,84 | 3,26M |