Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
5.47
+0.08 (1.48%)
At close: Nov 20, 2024, 4:00 PM
5.49
+0.02 (0.37%)
Pre-market: Nov 21, 2024, 4:07 AM EST
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.27 | 5.50 | 5.12 | 5.47 | 5.47 | 1.48% | 3,321,695 |
| Nov 19, 2024 | 5.54 | 5.63 | 5.31 | 5.39 | 5.39 | -2.88% | 3,597,370 |
| Nov 18, 2024 | 6.70 | 6.78 | 5.45 | 5.55 | 5.55 | -18.38% | 7,266,384 |
| Nov 15, 2024 | 6.84 | 6.96 | 6.68 | 6.80 | 6.80 | 1.04% | 1,679,261 |
| Nov 14, 2024 | 6.76 | 6.92 | 6.66 | 6.73 | 6.73 | 2.75% | 1,747,081 |
| Nov 13, 2024 | 6.84 | 7.21 | 6.42 | 6.55 | 6.55 | -1.80% | 3,148,126 |
| Nov 12, 2024 | 6.66 | 6.77 | 6.55 | 6.67 | 6.67 | -0.74% | 1,674,340 |
| Nov 11, 2024 | 6.88 | 6.88 | 6.57 | 6.72 | 6.72 | -0.44% | 1,759,161 |
| Nov 8, 2024 | 6.43 | 6.83 | 6.37 | 6.75 | 6.75 | 4.98% | 1,497,359 |
| Nov 7, 2024 | 6.43 | 6.51 | 6.34 | 6.43 | 6.43 | -0.46% | 1,145,967 |
| Nov 6, 2024 | 6.42 | 6.50 | 6.09 | 6.46 | 6.46 | 11.96% | 2,743,439 |
| Nov 5, 2024 | 5.68 | 6.01 | 5.68 | 5.77 | 5.77 | 1.23% | 2,492,672 |
| Nov 4, 2024 | 5.95 | 5.97 | 5.62 | 5.70 | 5.70 | -4.52% | 2,293,218 |
| Nov 1, 2024 | 6.20 | 6.25 | 5.96 | 5.97 | 5.97 | -1.81% | 1,594,017 |
| Oct 31, 2024 | 6.16 | 6.19 | 5.86 | 6.08 | 6.08 | -2.64% | 2,316,561 |
| Oct 30, 2024 | 6.20 | 6.48 | 6.15 | 6.25 | 6.25 | 0.40% | 2,128,570 |
| Oct 29, 2024 | 7.01 | 7.10 | 5.68 | 6.22 | 6.22 | -14.44% | 6,075,983 |
| Oct 28, 2024 | 7.21 | 7.32 | 7.10 | 7.27 | 7.27 | 3.41% | 2,176,619 |
| Oct 25, 2024 | 7.03 | 7.10 | 6.89 | 7.03 | 7.03 | 0.72% | 1,527,300 |
| Oct 24, 2024 | 6.95 | 7.29 | 6.91 | 6.98 | 6.98 | 1.90% | 2,412,576 |
| Oct 23, 2024 | 7.00 | 7.07 | 6.64 | 6.85 | 6.85 | 1.93% | 3,410,885 |
| Oct 22, 2024 | 6.82 | 6.87 | 6.66 | 6.72 | 6.72 | -2.75% | 1,297,210 |
| Oct 21, 2024 | 6.77 | 6.95 | 6.69 | 6.91 | 6.91 | -1.14% | 1,925,927 |
| Oct 18, 2024 | 6.40 | 7.08 | 6.31 | 6.99 | 6.99 | 10.08% | 4,632,305 |
| Oct 17, 2024 | 6.16 | 6.35 | 6.04 | 6.35 | 6.35 | 2.09% | 2,187,367 |
| Oct 16, 2024 | 6.08 | 6.34 | 6.06 | 6.22 | 6.22 | 3.67% | 2,219,670 |
| Oct 15, 2024 | 6.08 | 6.25 | 5.99 | 6.00 | 6.00 | -0.17% | 2,381,663 |
| Oct 14, 2024 | 5.78 | 6.09 | 5.76 | 6.01 | 6.01 | 4.16% | 1,503,068 |
| Oct 11, 2024 | 5.84 | 5.90 | 5.72 | 5.77 | 5.77 | -1.20% | 1,274,546 |
| Oct 10, 2024 | 5.81 | 5.94 | 5.79 | 5.84 | 5.84 | -1.35% | 1,444,169 |
| Oct 9, 2024 | 5.83 | 6.15 | 5.79 | 5.92 | 5.92 | 1.54% | 2,131,995 |
| Oct 8, 2024 | 5.66 | 5.90 | 5.66 | 5.83 | 5.83 | 3.37% | 2,206,192 |
| Oct 7, 2024 | 5.71 | 5.81 | 5.58 | 5.64 | 5.64 | -2.93% | 2,519,472 |
| Oct 4, 2024 | 5.50 | 6.19 | 5.45 | 5.81 | 5.81 | 16.43% | 7,166,257 |
| Oct 3, 2024 | 5.06 | 5.13 | 4.90 | 4.99 | 4.99 | -1.58% | 2,444,042 |
| Oct 2, 2024 | 5.22 | 5.28 | 5.07 | 5.07 | 5.07 | -3.98% | 1,597,659 |
| Oct 1, 2024 | 5.32 | 5.36 | 5.05 | 5.28 | 5.28 | -1.31% | 2,757,744 |
| Sep 30, 2024 | 4.93 | 5.49 | 4.91 | 5.35 | 5.35 | 10.54% | 3,851,311 |
| Sep 27, 2024 | 4.89 | 4.97 | 4.75 | 4.84 | 4.84 | -0.21% | 1,740,328 |
| Sep 26, 2024 | 4.72 | 4.99 | 4.72 | 4.85 | 4.85 | 5.43% | 2,378,269 |
| Sep 25, 2024 | 4.55 | 4.69 | 4.51 | 4.60 | 4.60 | 1.10% | 1,591,147 |
| Sep 24, 2024 | 4.21 | 4.58 | 4.21 | 4.55 | 4.55 | 8.33% | 2,566,781 |
| Sep 23, 2024 | 4.34 | 4.38 | 4.18 | 4.20 | 4.20 | -3.67% | 2,274,997 |
| Sep 20, 2024 | 4.30 | 4.43 | 4.30 | 4.36 | 4.36 | 1.40% | 4,812,814 |
| Sep 19, 2024 | 4.54 | 4.59 | 4.28 | 4.30 | 4.30 | -2.05% | 2,457,377 |
| Sep 18, 2024 | 4.57 | 4.64 | 4.39 | 4.39 | 4.39 | -2.23% | 4,126,374 |
| Sep 17, 2024 | 4.46 | 4.69 | 4.45 | 4.49 | 4.49 | 2.75% | 2,323,177 |
| Sep 16, 2024 | 4.39 | 4.63 | 4.34 | 4.37 | 4.37 | 1.39% | 2,672,302 |
| Sep 13, 2024 | 4.41 | 4.56 | 4.23 | 4.31 | 4.31 | -2.27% | 4,505,098 |
| Sep 12, 2024 | 4.19 | 4.48 | 4.12 | 4.41 | 4.41 | 8.62% | 2,871,661 |
| Sep 11, 2024 | 4.01 | 4.41 | 3.94 | 4.06 | 4.06 | 3.05% | 3,847,515 |
| Sep 10, 2024 | 3.99 | 4.03 | 3.77 | 3.94 | 3.94 | -1.25% | 1,470,529 |
| Sep 9, 2024 | 3.78 | 4.13 | 3.78 | 3.99 | 3.99 | 6.68% | 1,749,419 |
| Sep 6, 2024 | 3.88 | 3.97 | 3.70 | 3.74 | 3.74 | -2.86% | 1,331,303 |
| Sep 5, 2024 | 3.71 | 3.99 | 3.71 | 3.85 | 3.85 | 5.77% | 1,762,978 |
| Sep 4, 2024 | 3.56 | 3.75 | 3.56 | 3.64 | 3.64 | 2.25% | 1,533,757 |
| Sep 3, 2024 | 3.56 | 3.70 | 3.53 | 3.56 | 3.56 | -1.93% | 1,672,292 |
| Aug 30, 2024 | 3.57 | 3.66 | 3.55 | 3.63 | 3.63 | 3.12% | 1,113,224 |
| Aug 29, 2024 | 3.47 | 3.64 | 3.44 | 3.52 | 3.52 | 2.62% | 1,666,042 |
| Aug 28, 2024 | 3.45 | 3.49 | 3.37 | 3.43 | 3.43 | -1.44% | 820,694 |
| Aug 27, 2024 | 3.43 | 3.57 | 3.39 | 3.48 | 3.48 | 1.16% | 1,025,621 |
| Aug 26, 2024 | 3.48 | 3.51 | 3.39 | 3.44 | 3.44 | -0.29% | 1,156,561 |
| Aug 23, 2024 | 3.38 | 3.53 | 3.37 | 3.45 | 3.45 | 2.37% | 1,070,698 |
| Aug 22, 2024 | 3.52 | 3.52 | 3.34 | 3.37 | 3.37 | -3.71% | 948,906 |
| Aug 21, 2024 | 3.50 | 3.55 | 3.45 | 3.50 | 3.50 | 0.86% | 804,148 |
| Aug 20, 2024 | 3.50 | 3.51 | 3.40 | 3.47 | 3.47 | -0.86% | 805,144 |
| Aug 19, 2024 | 3.37 | 3.51 | 3.27 | 3.50 | 3.50 | 3.24% | 2,282,214 |
| Aug 16, 2024 | 3.34 | 3.48 | 3.34 | 3.39 | 3.39 | -0.29% | 1,910,996 |
| Aug 15, 2024 | 3.20 | 3.42 | 3.20 | 3.40 | 3.40 | 8.63% | 2,364,903 |
| Aug 14, 2024 | 3.09 | 3.13 | 2.98 | 3.13 | 3.13 | 2.29% | 1,763,597 |
| Aug 13, 2024 | 2.84 | 3.08 | 2.79 | 3.06 | 3.06 | 7.75% | 1,924,847 |
| Aug 12, 2024 | 3.08 | 3.10 | 2.82 | 2.84 | 2.84 | -8.68% | 5,039,461 |
| Aug 9, 2024 | 3.20 | 3.22 | 3.11 | 3.11 | 3.11 | -2.20% | 1,387,138 |
| Aug 8, 2024 | 3.07 | 3.20 | 2.97 | 3.18 | 3.18 | 2.91% | 2,789,060 |
| Aug 7, 2024 | 3.21 | 3.29 | 3.05 | 3.09 | 3.09 | -2.22% | 1,747,799 |
| Aug 6, 2024 | 3.17 | 3.26 | 3.07 | 3.16 | 3.16 | 0.64% | 2,232,724 |
| Aug 5, 2024 | 3.20 | 3.32 | 3.09 | 3.14 | 3.14 | -7.37% | 2,266,151 |
| Aug 2, 2024 | 3.67 | 3.67 | 3.38 | 3.39 | 3.39 | -9.36% | 2,538,422 |
| Aug 1, 2024 | 3.95 | 4.04 | 3.66 | 3.74 | 3.74 | -5.08% | 1,878,458 |
| Jul 31, 2024 | 4.02 | 4.12 | 3.86 | 3.94 | 3.94 | -1.01% | 1,358,510 |
| Jul 30, 2024 | 3.69 | 4.25 | 3.69 | 3.98 | 3.98 | 2.84% | 3,081,004 |
| Jul 29, 2024 | 4.06 | 4.08 | 3.86 | 3.87 | 3.87 | -4.68% | 1,188,530 |
| Jul 26, 2024 | 4.10 | 4.10 | 3.87 | 4.06 | 4.06 | 1.00% | 1,459,040 |
| Jul 25, 2024 | 3.65 | 4.03 | 3.63 | 4.02 | 4.02 | 9.54% | 2,279,339 |
| Jul 24, 2024 | 3.73 | 3.80 | 3.65 | 3.67 | 3.67 | -2.39% | 1,203,179 |
| Jul 23, 2024 | 3.72 | 3.85 | 3.70 | 3.76 | 3.76 | - | 1,509,918 |
| Jul 22, 2024 | 3.60 | 3.80 | 3.55 | 3.76 | 3.76 | 4.16% | 1,581,598 |
| Jul 19, 2024 | 3.71 | 3.71 | 3.53 | 3.61 | 3.61 | -2.17% | 1,872,047 |
| Jul 18, 2024 | 4.00 | 4.02 | 3.64 | 3.69 | 3.69 | -7.52% | 2,952,195 |
| Jul 17, 2024 | 4.21 | 4.25 | 3.98 | 3.99 | 3.99 | -7.21% | 2,315,752 |
| Jul 16, 2024 | 4.24 | 4.40 | 4.13 | 4.30 | 4.30 | 0.70% | 1,853,052 |
| Jul 15, 2024 | 4.27 | 4.31 | 4.18 | 4.27 | 4.27 | 0.47% | 1,502,016 |
| Jul 12, 2024 | 4.34 | 4.39 | 4.20 | 4.25 | 4.25 | -1.62% | 1,211,825 |
| Jul 11, 2024 | 4.18 | 4.40 | 4.08 | 4.32 | 4.32 | 3.60% | 1,740,709 |
| Jul 10, 2024 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | -0.71% | 1,395,150 |
| Jul 9, 2024 | 4.31 | 4.33 | 4.20 | 4.20 | 4.20 | -2.55% | 1,010,331 |
| Jul 8, 2024 | 4.49 | 4.55 | 4.30 | 4.31 | 4.31 | -4.86% | 1,249,491 |
| Jul 5, 2024 | 4.71 | 4.75 | 4.49 | 4.53 | 4.53 | -6.79% | 1,507,488 |
| Jul 3, 2024 | 4.80 | 4.94 | 4.77 | 4.86 | 4.86 | 1.46% | 469,041 |
| Jul 2, 2024 | 4.81 | 4.91 | 4.67 | 4.79 | 4.79 | 0.42% | 1,510,477 |