XNAS
Datos históricos de Frontier Group Holdings, Inc.
Frontier Group Holdings, Inc. · ULCC
$5.85
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:55 UTC
- Variación en el periodo
- +48.35%
- Máximo
- US$8.41
- 25 de junio de 2026
- Mínimo
- US$3.02
- 19 de marzo de 2026
- Volumen medio diario
- 4.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.84 | 5.92 | 5.69 | 5.86 | −1.18% | 2.63 M |
| 8 oct 2026 | 5.93 | 6.07 | 5.83 | 5.93 | −2.31% | 2.27 M |
| 7 oct 2026 | 5.95 | 6.15 | 5.95 | 6.07 | −2.88% | 5 M |
| 6 oct 2026 | 6.28 | 6.45 | 6.18 | 6.25 | +2.29% | 1.82 M |
| 5 oct 2026 | 6.22 | 6.28 | 6.09 | 6.11 | −1.29% | 1.87 M |
| 2 oct 2026 | 6.24 | 6.29 | 6.07 | 6.19 | +3.69% | 2.73 M |
| 1 oct 2026 | 5.97 | 6.10 | 5.87 | 5.97 | 0.00% | 1.82 M |
| 30 sep 2026 | 6.16 | 6.19 | 5.81 | 5.97 | −2.05% | 2.28 M |
| 29 sep 2026 | 6.22 | 6.29 | 6.00 | 6.10 | +0.25% | 2.24 M |
| 28 sep 2026 | 6.14 | 6.27 | 5.96 | 6.08 | −1.78% | 2.72 M |
| 25 sep 2026 | 5.99 | 6.20 | 5.82 | 6.19 | +5.81% | 2.43 M |
| 24 sep 2026 | 5.68 | 5.92 | 5.55 | 5.85 | +0.17% | 2.29 M |
| 23 sep 2026 | 6.12 | 6.15 | 5.84 | 5.84 | −5.81% | 1.98 M |
| 22 sep 2026 | 6.33 | 6.40 | 6.18 | 6.20 | +1.31% | 3.48 M |
| 21 sep 2026 | 5.98 | 6.19 | 5.92 | 6.12 | +5.15% | 2.19 M |
| 18 sep 2026 | 5.84 | 5.89 | 5.77 | 5.82 | −1.02% | 3.17 M |
| 17 sep 2026 | 5.79 | 6.03 | 5.74 | 5.88 | +4.81% | 2.7 M |
| 16 sep 2026 | 5.66 | 5.86 | 5.47 | 5.61 | +0.72% | 2.41 M |
| 15 sep 2026 | 5.67 | 5.67 | 5.44 | 5.57 | −1.07% | 2.24 M |
| 14 sep 2026 | 5.56 | 5.70 | 5.48 | 5.63 | +0.18% | 2.15 M |
| 11 sep 2026 | 5.58 | 5.70 | 5.54 | 5.62 | +1.63% | 3.66 M |
| 10 sep 2026 | 5.43 | 5.75 | 5.41 | 5.53 | −2.12% | 2.43 M |
| 9 sep 2026 | 5.61 | 5.73 | 5.59 | 5.65 | −1.40% | 2.7 M |
| 8 sep 2026 | 5.83 | 5.90 | 5.66 | 5.73 | −3.86% | 2.12 M |
| 4 sep 2026 | 5.75 | 6.02 | 5.71 | 5.96 | +3.83% | 1.95 M |
| 3 sep 2026 | 5.79 | 5.80 | 5.58 | 5.74 | +0.70% | 1.96 M |
| 2 sep 2026 | 5.64 | 5.76 | 5.58 | 5.70 | +3.26% | 2.63 M |
| 1 sep 2026 | 5.51 | 5.66 | 5.44 | 5.52 | −3.16% | 2.88 M |
| 31 ago 2026 | 5.79 | 5.79 | 5.65 | 5.70 | −2.40% | 2.03 M |
| 28 ago 2026 | 5.93 | 6.03 | 5.84 | 5.84 | −1.18% | 1.8 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.