NasdaqGS - Delayed Quote USD
Frontier Group Holdings, Inc. (ULCC)
At close: October 15 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
SNCY Sun Country Airlines Holdings, Inc.
10.55
-0.09%
JBLU JetBlue Airways Corporation
6.93
+1.32%
ALGT Allegiant Travel Company
59.30
+2.92%
SAVE Spirit Airlines, Inc.
1.6300
-1.21%
VLRS Controladora Vuela Compa?ía de Aviación, S.A.B. de C.V.
6.66
+4.72%
ALK Alaska Air Group, Inc.
45.40
+1.59%
AZUL Azul S.A.
3.1500
-3.96%
SKYW SkyWest, Inc.
92.60
-0.15%
RYAAY Ryanair Holdings plc
44.52
+0.75%
LUV Southwest Airlines Co.
30.49
+0.40%