Stockscreener 앱 받기
5.18
7.17%
-0.40
시간 외 거래:
5.20
0.02
+0.39%
Frontier Group Holdings Inc 주식 (ULCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $5.73 | $5.08 | $0.645 | 6,094,319.0 | -7.17% |
| 2025-09-03 | $5.89 | $5.50 | $0.39 | 5,549,867.0 | -0.53% |
| 2025-09-02 | $6.05 | $5.49 | $0.5593 | 8,826,559.0 | +14.49% |
| 2025-08-29 | $4.92 | $4.61 | $0.31 | 4,024,428.0 | +4.03% |
| 2025-08-28 | $4.88 | $4.67 | $0.21 | 2,691,850.0 | -1.67% |
| 2025-08-27 | $4.99 | $4.71 | $0.28 | 4,670,321.0 | -1.24% |
| 2025-08-26 | $4.86 | $4.39 | $0.47 | 4,403,198.0 | +10.98% |
| 2025-08-25 | $4.49 | $4.34 | $0.145 | 2,906,902.0 | -4.17% |
| 2025-08-22 | $4.69 | $4.10 | $0.59 | 4,376,925.0 | +9.88% |
| 2025-08-21 | $4.22 | $4.08 | $0.15 | 2,933,747.0 | -2.58% |
| 2025-08-20 | $4.55 | $4.21 | $0.3399 | 3,745,591.0 | -7.59% |
| 2025-08-19 | $4.90 | $4.60 | $0.30 | 2,904,025.0 | -3.35% |
| 2025-08-18 | $4.88 | $4.49 | $0.395 | 5,697,392.0 | +5.53% |
| 2025-08-15 | $4.68 | $4.36 | $0.3224 | 4,835,025.0 | +2.03% |
| 2025-08-14 | $4.53 | $4.31 | $0.22 | 5,043,039.0 | -4.11% |
| 2025-08-13 | $4.69 | $4.15 | $0.54 | 8,038,145.0 | +7.69% |
| 2025-08-12 | $4.33 | $3.35 | $0.975 | 13,437,755.0 | +29.61% |
| 2025-08-11 | $3.42 | $3.27 | $0.1488 | 4,047,538.0 | -0.90% |
| 2025-08-08 | $3.52 | $3.30 | $0.225 | 3,550,589.0 | +0.60% |
| 2025-08-07 | $3.33 | $3.26 | $0.07 | 3,506,311.0 | -1.04% |
| 2025-08-06 | $3.45 | $3.15 | $0.30 | 9,315,857.0 | -2.61% |
| 2025-08-05 | $3.92 | $3.31 | $0.61 | 9,833,591.0 | -15.77% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $6.05 | $5.08 | $0.9643 | 26,565,064.0 | +5.71% |
| 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% |
6.61%
0.46%
자본화:
|
볼륨(24시간):