Hot Features
프리미엄
Frontier Group Holdings Inc (ULCC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -7.93103448276 | 8.7 | 8.72 | 7.53 | 2023093 | 8.18872438 | CS |
| 4 | 0.84 | 11.7154811715 | 7.17 | 8.85 | 6.76 | 2435930 | 8.07347342 | CS |
| 12 | 1.59 | 24.7663551402 | 6.42 | 8.85 | 5.12 | 2513103 | 6.74175243 | CS |
| 26 | 3.95 | 97.2906403941 | 4.06 | 8.85 | 2.79 | 2388764 | 5.69505787 | CS |
| 52 | 2.67 | 50 | 5.34 | 8.85 | 2.79 | 2137514 | 5.9137221 | CS |
| 156 | -4.31 | -34.9837662338 | 12.32 | 15.25 | 2.79 | 1985135 | 7.90446936 | CS |
| 260 | -10.6 | -56.9586243955 | 18.61 | 22.7 | 2.79 | 1689139 | 8.65135878 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 8.19 | 0.41 | 5.27 | 7.93 | 8.3072 | 7.9181 | 2525520 |
| 1738107300 | 7.78 | -0.59 | -7.05 | 8.28 | 8.295 | 7.53 | 3083954 |
| 1738020900 | 8.3699999 | -0.05 | -0.59 | 8.24 | 8.615 | 8.198 | 1724123 |
| 1737761700 | 8.42 | -0.1 | -1.17 | 8.24 | 8.52 | 8.09 | 1400605 |
| 1737675300 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1737588900 | 8.52 | -0.01 | -0.12 | 8.7 | 8.72 | 8.44 | 1883688 |
| 1737502500 | 8.53 | -0.05 | -0.58 | 8.72 | 8.85 | 8.42 | 2892855 |
| 1737156900 | 8.58 | 0.32 | 3.87 | 8.34 | 8.744 | 8.2802 | 2842834 |
| 1737070500 | 8.26 | 0.02 | 0.24 | 8.33 | 8.385 | 8.05 | 1546238 |
| 1736984100 | 8.24 | -0.09 | -1.02 | 8.38 | 8.43 | 8.195 | 1924957 |
| 1736897700 | 8.325 | 0.36 | 4.45 | 8.06 | 8.33 | 8.03 | 1769785 |
| 1736811300 | 7.97 | -0.23 | -2.80 | 7.99 | 8.055 | 7.8035 | 1500719 |
| 1736552100 | 8.2 | 0.04 | 0.49 | 8.36 | 8.39 | 8.08 | 1809956 |
| 1736379300 | 8.16 | -0.16 | -1.92 | 8.08 | 8.23 | 7.825 | 2638970 |
| 1736292900 | 8.32 | 0.33 | 4.13 | 8.16 | 8.385 | 8.0399999 | 3172454 |
| 1736206500 | 7.99 | 0.88 | 12.38 | 7.3 | 8.4076 | 7.285 | 4799495 |
| 1735947300 | 7.11 | -0.12 | -1.66 | 7.26 | 7.275 | 6.76 | 3194824 |
| 1735860900 | 7.23 | 0.12 | 1.69 | 7.17 | 7.285 | 6.8433 | 2789428 |
| 1735688100 | 7.11 | 0.01 | 0.14 | 7.15 | 7.165 | 7.0011 | 1510622 |
| 1735601700 | 7.1 | -0.07 | -0.98 | 6.96 | 7.175 | 6.8609 | 1407170 |
| 1735342500 | 7.17 | -0.12 | -1.65 | 7.22 | 7.33 | 6.9999 | 2285665 |
| 1735256100 | 7.29 | 0.15 | 2.10 | 7.05 | 7.34 | 7.0419 | 1792510 |
| 1735077840 | 7.14 | 0.02 | 0.28 | 7.13 | 7.17 | 6.985 | 1129581 |
| 1734996900 | 7.12 | 0.37 | 5.48 | 6.66 | 7.13 | 6.64 | 2725570 |
| 1734737700 | 6.75 | 0.32 | 4.98 | 6.33 | 6.85 | 6.3005 | 3812455 |
| 1734651300 | 6.43 | 0.34 | 5.58 | 6.2 | 6.47 | 6.18 | 2193494 |
| 1734564900 | 6.09 | -0.4 | -6.16 | 6.5599999 | 6.6646 | 5.98 | 2594664 |
| 1734478500 | 6.49 | 0.05 | 0.78 | 6.39 | 6.6 | 6.29 | 2228688 |
| 1734392100 | 6.44 | 0.13 | 2.06 | 6.3099999 | 6.5199999 | 6.16 | 2353432 |
| 1734132900 | 6.3099999 | -0.17 | -2.62 | 6.51 | 6.605 | 6.3099999 | 5088391 |
| 1734046500 | 6.48 | -0.41 | -5.95 | 6.89 | 7.07 | 6.47 | 3229194 |
| 1733960100 | 6.89 | 0.88 | 14.64 | 6.2 | 7.04 | 6.175 | 5094723 |
| 1733873700 | 6.01 | 0.09 | 1.52 | 5.85 | 6.075 | 5.84 | 1282931 |
| 1733787300 | 5.92 | 0.11 | 1.89 | 5.89 | 6.025 | 5.71 | 2418027 |
| 1733528100 | 5.8099999 | -0.12 | -2.02 | 6.07 | 6.19 | 5.7801 | 2082660 |
| 1733441700 | 5.93 | -0.08 | -1.33 | 6.25 | 6.2699999 | 5.89 | 2336057 |
| 1733355300 | 6.01 | 0.21 | 3.62 | 5.85 | 6.235 | 5.85 | 1857663 |
| 1733268900 | 5.8 | -0.33 | -5.38 | 6.16 | 6.16 | 5.72 | 2407191 |
| 1733182500 | 6.13 | 0.3 | 5.15 | 5.78 | 6.14 | 5.75 | 2784494 |
| 1732917840 | 5.83 | 0.14 | 2.46 | 5.7 | 5.9349999 | 5.65 | 1056951 |
| 1732750500 | 5.69 | 0.12 | 2.15 | 5.5199999 | 5.73 | 5.49 | 2257509 |
| 1732664100 | 5.57 | -0.18 | -3.13 | 5.72 | 5.72 | 5.465 | 3278922 |
| 1732577700 | 5.75 | 0.15 | 2.68 | 5.73 | 5.99 | 5.675 | 2954378 |
| 1732318500 | 5.6 | 0.05 | 0.90 | 5.55 | 5.64 | 5.38 | 2602988 |
| 1732232100 | 5.55 | 0.08 | 1.46 | 5.47 | 5.68 | 5.44 | 2374207 |
| 1732145700 | 5.47 | 0.08 | 1.48 | 5.2699999 | 5.5 | 5.12 | 3323120 |
| 1732059300 | 5.39 | -0.16 | -2.88 | 5.54 | 5.63 | 5.3099999 | 3595205 |
| 1731972900 | 5.55 | -1.25 | -18.38 | 6.7 | 6.78 | 5.45 | 7264118 |
| 1731713700 | 6.8 | 0.07 | 1.04 | 6.84 | 6.96 | 6.68 | 1679259 |
| 1731627300 | 6.73 | 0.18 | 2.75 | 6.76 | 6.92 | 6.655 | 1747022 |
| 1731540900 | 6.55 | -0.12 | -1.80 | 6.84 | 7.21 | 6.42 | 3150310 |
| 1731454500 | 6.67 | -0.05 | -0.74 | 6.66 | 6.765 | 6.55 | 1653297 |
| 1731368100 | 6.72 | -0.03 | -0.44 | 6.88 | 6.88 | 6.57 | 1759130 |
| 1731108900 | 6.75 | 0.32 | 4.98 | 6.43 | 6.8293 | 6.37 | 1497355 |
| 1731022500 | 6.43 | -0.03 | -0.46 | 6.43 | 6.51 | 6.335 | 1145915 |
| 1730936100 | 6.46 | 0.69 | 11.96 | 6.42 | 6.5 | 6.0944 | 2687898 |
| 1730849700 | 5.7699999 | 0.07 | 1.23 | 5.68 | 6.01 | 5.68 | 2492342 |
| 1730763300 | 5.7 | -0.27 | -4.52 | 5.95 | 5.965 | 5.62 | 2293187 |
| 1730500500 | 5.97 | -0.11 | -1.81 | 6.2 | 6.25 | 5.96 | 1594017 |
| 1730414100 | 6.08 | -0.17 | -2.64 | 6.16 | 6.19 | 5.86 | 2313679 |
| 1730327700 | 6.245 | 0.03 | 0.40 | 6.2 | 6.48 | 6.15 | 2128565 |
