Stockscreener 앱 받기
5.0107
2.47%
0.1207
시장 영업 전:
5.00
-0.0107
-0.21%
Frontier Group Holdings Inc 주식 (ULCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $5.05 | $4.71 | $0.345 | 2,937,288.0 | +2.47% |
| 2025-12-03 | $5.02 | $4.77 | $0.2472 | 4,553,094.0 | +2.73% |
| 2025-12-02 | $4.88 | $4.52 | $0.36 | 3,826,016.0 | +3.03% |
| 2025-12-01 | $4.63 | $4.41 | $0.22 | 5,039,824.0 | +1.32% |
| 2025-11-28 | $4.58 | $4.42 | $0.165 | 2,134,471.0 | +2.70% |
| 2025-11-26 | $4.60 | $4.15 | $0.45 | 5,347,140.0 | +6.09% |
| 2025-11-25 | $4.24 | $3.87 | $0.375 | 6,327,674.0 | +8.14% |
| 2025-11-24 | $3.90 | $3.70 | $0.195 | 5,365,075.0 | +2.11% |
| 2025-11-21 | $3.94 | $3.71 | $0.23 | 5,285,522.0 | +1.34% |
| 2025-11-20 | $3.95 | $3.68 | $0.27 | 3,554,240.0 | -0.27% |
| 2025-11-19 | $3.85 | $3.69 | $0.1613 | 3,400,142.0 | +0.54% |
| 2025-11-18 | $3.75 | $3.58 | $0.175 | 3,569,841.0 | +1.22% |
| 2025-11-17 | $3.96 | $3.60 | $0.365 | 3,904,006.0 | -5.99% |
| 2025-11-14 | $4.04 | $3.82 | $0.22 | 2,800,999.0 | -3.21% |
| 2025-11-13 | $4.09 | $3.95 | $0.14 | 2,712,467.0 | -0.25% |
| 2025-11-12 | $4.06 | $3.82 | $0.24 | 3,058,206.0 | +7.12% |
| 2025-11-11 | $3.86 | $3.70 | $0.16 | 2,136,679.0 | -0.52% |
| 2025-11-10 | $4.14 | $3.78 | $0.36 | 4,374,285.0 | -3.05% |
| 2025-11-07 | $4.05 | $3.73 | $0.315 | 4,764,099.0 | +1.03% |
| 2025-11-06 | $4.04 | $3.63 | $0.4082 | 5,434,885.0 | +1.04% |
| 2025-11-05 | $3.88 | $3.60 | $0.28 | 4,195,625.0 | +6.94% |
Frontier Group Holdings Inc 주식 (ULCC) 연도별 가격 이력
이 심층 분석에서는 Frontier Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ULCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Frontier Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Frontier Group Holdings Inc 주식 (ULCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.05 | $4.41 | $0.645 | 19,293,510.0 | +9.88% |
| 2025-11 | $4.60 | $3.55 | $1.05 | 76,371,030.0 | +18.13% |
| 2025-10 | $4.69 | $3.64 | $1.05 | 88,617,028.0 | -12.57% |
| 2025-09 | $6.05 | $4.21 | $1.84 | 87,394,840.0 | -9.90% |
| 2025-08 | $4.99 | $3.15 | $1.84 | 106,863,921.0 | +11.87% |
| 2025-07 | $4.93 | $3.57 | $1.36 | 68,245,846.0 | +20.66% |
| 2025-06 | $4.21 | $3.24 | $0.965 | 77,370,061.0 | -9.70% |
| 2025-05 | $4.50 | $2.97 | $1.53 | 79,796,300.0 | +34.90% |
| 2025-04 | $4.41 | $2.89 | $1.51 | 105,376,073.0 | -31.34% |
| 2025-03 | $7.36 | $4.05 | $3.30 | 64,449,659.0 | -39.72% |
| 2025-02 | $10.26 | $7.10 | $3.16 | 65,829,716.0 | -14.59% |
| 2025-01 | $8.85 | $6.76 | $2.09 | 47,870,791.0 | +18.57% |
Frontier Group Holdings Inc 주식 (ULCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.34 | $5.71 | $1.63 | 47,951,195.0 | +21.78% |
| 2024-11 | $7.21 | $5.12 | $2.09 | 49,828,833.0 | -4.11% |
| 2024-10 | $7.32 | $4.90 | $2.42 | 58,948,811.0 | +13.64% |
| 2024-09 | $5.49 | $3.53 | $1.96 | 49,831,470.0 | +47.38% |
| 2024-08 | $4.04 | $2.79 | $1.25 | 39,285,007.0 | -7.87% |
| 2024-07 | $4.96 | $3.53 | $1.43 | 35,760,490.0 | -20.08% |
| 2024-06 | $5.86 | $4.51 | $1.35 | 31,233,331.0 | -9.87% |
| 2024-05 | $6.65 | $5.08 | $1.57 | 34,938,300.0 | -9.44% |
| 2024-04 | $8.22 | $5.96 | $2.26 | 33,906,509.0 | -25.52% |
| 2024-03 | $8.33 | $6.72 | $1.61 | 40,354,949.0 | +16.86% |
| 2024-02 | $8.04 | $4.82 | $3.22 | 56,625,810.0 | +42.51% |
| 2024-01 | $5.66 | $4.14 | $1.52 | 58,410,831.0 | -10.81% |
Frontier Group Holdings Inc 주식 (ULCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.86 | $3.89 | $1.97 | 60,749,592.0 | +39.64% |
| 2023-11 | $4.39 | $3.19 | $1.20 | 46,925,133.0 | +15.34% |
| 2023-10 | $4.94 | $3.39 | $1.55 | 49,542,351.0 | -29.96% |
| 2023-09 | $6.42 | $4.55 | $1.86 | 57,044,988.0 | -22.93% |
| 2023-08 | $9.19 | $6.28 | $2.91 | 45,445,692.0 | -32.47% |
| 2023-07 | $10.57 | $9.01 | $1.56 | 26,580,635.0 | -3.83% |
| 2023-06 | $10.22 | $8.22 | $2.00 | 29,683,743.0 | +17.50% |
| 2023-05 | $9.85 | $7.61 | $2.24 | 30,207,616.0 | -13.28% |
| 2023-04 | $10.07 | $8.87 | $1.20 | 16,799,250.0 | -3.56% |
| 2023-03 | $11.86 | $8.39 | $3.47 | 37,383,518.0 | -16.33% |
| 2023-02 | $14.10 | $10.53 | $3.56 | 25,448,785.0 | -6.52% |
| 2023-01 | $12.62 | $9.98 | $2.64 | 10,597,043.0 | +22.49% |
1.06%
4.30%
자본화:
|
볼륨(24시간):