The closing price for Frontier (ULCC) last year was $5.46, on December 29. It was down 47.8% for the year. The latest price is $5.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $5.62 | $5.62 | $5.39 | $5.46 | 2,421,000 |
December 28 2023 | $5.43 | $5.86 | $5.43 | $5.62 | 2,480,600 |
December 27 2023 | $5.65 | $5.71 | $5.47 | $5.50 | 1,861,500 |
December 26 2023 | $5.61 | $5.69 | $5.55 | $5.62 | 1,870,900 |
December 22 2023 | $5.44 | $5.63 | $5.36 | $5.62 | 1,555,100 |
December 21 2023 | $5.22 | $5.44 | $5.22 | $5.42 | 2,017,600 |
December 20 2023 | $5.14 | $5.36 | $5.05 | $5.12 | 2,967,800 |
December 19 2023 | $5.20 | $5.31 | $5.14 | $5.18 | 1,741,700 |
December 18 2023 | $5.10 | $5.18 | $5.00 | $5.12 | 1,981,600 |
December 15 2023 | $5.21 | $5.21 | $4.99 | $5.08 | 3,427,200 |
December 14 2023 | $5.11 | $5.46 | $5.10 | $5.15 | 5,576,000 |
December 13 2023 | $4.62 | $5.02 | $4.43 | $5.01 | 3,811,800 |
December 12 2023 | $4.69 | $4.69 | $4.51 | $4.62 | 3,375,500 |
December 11 2023 | $4.72 | $4.91 | $4.58 | $4.74 | 2,931,000 |
December 08 2023 | $4.81 | $4.81 | $4.52 | $4.72 | 7,764,200 |
December 07 2023 | $4.65 | $5.00 | $4.63 | $4.81 | 4,227,200 |
December 06 2023 | $4.30 | $4.72 | $4.30 | $4.53 | 3,075,700 |
December 05 2023 | $4.35 | $4.41 | $4.17 | $4.25 | 2,016,500 |
December 04 2023 | $4.30 | $4.51 | $4.19 | $4.43 | 3,196,100 |
December 01 2023 | $3.89 | $4.19 | $3.89 | $4.16 | 2,579,700 |
November 30 2023 | $4.07 | $4.11 | $3.87 | $3.91 | 1,987,900 |
November 29 2023 | $3.97 | $4.24 | $3.97 | $4.04 | 1,617,800 |
November 28 2023 | $3.76 | $3.96 | $3.74 | $3.94 | 1,564,300 |
November 27 2023 | $4.01 | $4.02 | $3.82 | $3.86 | 2,824,100 |
November 24 2023 | $3.93 | $4.08 | $3.91 | $4.04 | 1,134,300 |
Daily pricing data for Frontier dates back to 4/1/2021, and may be incomplete.
