Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
5.79
-0.25 (-4.06%)
At close: Mar 11, 2025, 4:00 PM
6.07
+0.28 (4.84%)
After-hours: Mar 11, 2025, 4:19 PM EST
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 5.97 | 6.09 | 5.76 | 5.79 | 5.79 | -4.06% | 4,589,492 |
| Mar 10, 2025 | 6.42 | 6.42 | 5.68 | 6.04 | 6.04 | -9.11% | 4,141,830 |
| Mar 7, 2025 | 6.74 | 6.74 | 6.36 | 6.64 | 6.64 | -1.04% | 2,207,548 |
| Mar 6, 2025 | 6.72 | 7.12 | 6.63 | 6.71 | 6.71 | -2.75% | 3,058,555 |
| Mar 5, 2025 | 6.64 | 7.04 | 6.53 | 6.90 | 6.90 | 4.07% | 3,856,927 |
| Mar 4, 2025 | 6.53 | 6.85 | 6.26 | 6.63 | 6.63 | -4.33% | 4,933,844 |
| Mar 3, 2025 | 7.20 | 7.36 | 6.84 | 6.93 | 6.93 | -3.75% | 2,683,298 |
| Feb 28, 2025 | 7.34 | 7.49 | 7.10 | 7.20 | 7.20 | -2.70% | 2,899,179 |
| Feb 27, 2025 | 7.53 | 7.60 | 7.20 | 7.40 | 7.40 | -1.73% | 2,978,705 |
| Feb 26, 2025 | 7.64 | 7.73 | 7.52 | 7.53 | 7.53 | 0.40% | 2,665,210 |
| Feb 25, 2025 | 7.71 | 7.80 | 7.19 | 7.50 | 7.50 | -2.47% | 2,593,960 |
| Feb 24, 2025 | 7.97 | 8.05 | 7.64 | 7.69 | 7.69 | -3.15% | 2,648,713 |
| Feb 21, 2025 | 8.80 | 8.89 | 7.88 | 7.94 | 7.94 | -8.94% | 3,873,203 |
| Feb 20, 2025 | 8.77 | 8.84 | 8.27 | 8.72 | 8.72 | -1.13% | 3,206,732 |
| Feb 19, 2025 | 9.22 | 9.25 | 8.81 | 8.82 | 8.82 | -4.96% | 2,067,792 |
| Feb 18, 2025 | 8.84 | 9.44 | 8.63 | 9.28 | 9.28 | 4.86% | 4,062,635 |
| Feb 14, 2025 | 8.70 | 8.88 | 8.36 | 8.85 | 8.85 | 3.87% | 4,001,081 |
| Feb 13, 2025 | 9.45 | 9.58 | 8.50 | 8.52 | 8.52 | -7.89% | 4,325,493 |
| Feb 12, 2025 | 9.53 | 9.63 | 9.13 | 9.25 | 9.25 | -4.93% | 6,822,244 |
| Feb 11, 2025 | 10.06 | 10.06 | 9.65 | 9.73 | 9.73 | -3.28% | 2,295,346 |
| Feb 10, 2025 | 9.61 | 10.26 | 9.02 | 10.06 | 10.06 | 7.71% | 4,622,799 |
| Feb 7, 2025 | 9.30 | 9.67 | 9.00 | 9.34 | 9.34 | 15.45% | 5,873,184 |
| Feb 6, 2025 | 7.92 | 8.31 | 7.92 | 8.09 | 8.09 | 3.19% | 2,440,722 |
| Feb 5, 2025 | 8.15 | 8.17 | 7.82 | 7.84 | 7.84 | -3.80% | 3,312,314 |
| Feb 4, 2025 | 8.11 | 8.23 | 7.95 | 8.15 | 8.15 | -0.61% | 2,992,041 |
| Feb 3, 2025 | 7.88 | 8.44 | 7.76 | 8.20 | 8.20 | -2.73% | 2,473,198 |
| Jan 31, 2025 | 8.55 | 8.70 | 8.38 | 8.43 | 8.43 | -1.17% | 3,265,388 |
| Jan 30, 2025 | 8.34 | 8.54 | 8.29 | 8.53 | 8.53 | 4.15% | 2,421,067 |
| Jan 29, 2025 | 7.93 | 8.31 | 7.92 | 8.19 | 8.19 | 5.27% | 2,525,544 |
| Jan 28, 2025 | 8.28 | 8.31 | 7.53 | 7.78 | 7.78 | -7.05% | 3,085,725 |
| Jan 27, 2025 | 8.24 | 8.62 | 8.18 | 8.37 | 8.37 | -0.59% | 1,733,550 |
| Jan 24, 2025 | 8.24 | 8.52 | 8.09 | 8.42 | 8.42 | 0.84% | 1,401,102 |
| Jan 23, 2025 | 8.39 | 8.55 | 8.17 | 8.35 | 8.35 | -2.00% | 1,363,633 |
| Jan 22, 2025 | 8.70 | 8.72 | 8.44 | 8.52 | 8.52 | -0.12% | 1,918,086 |
| Jan 21, 2025 | 8.72 | 8.85 | 8.42 | 8.53 | 8.53 | -0.58% | 2,904,305 |
| Jan 17, 2025 | 8.34 | 8.74 | 8.28 | 8.58 | 8.58 | 3.87% | 2,844,428 |
| Jan 16, 2025 | 8.33 | 8.39 | 8.05 | 8.26 | 8.26 | 0.24% | 1,546,245 |
| Jan 15, 2025 | 8.38 | 8.43 | 8.20 | 8.24 | 8.24 | -1.02% | 1,924,957 |
| Jan 14, 2025 | 8.06 | 8.33 | 8.03 | 8.33 | 8.33 | 4.45% | 1,769,810 |
| Jan 13, 2025 | 7.99 | 8.06 | 7.80 | 7.97 | 7.97 | -2.80% | 1,500,719 |
| Jan 10, 2025 | 8.36 | 8.39 | 8.08 | 8.20 | 8.20 | 0.49% | 1,811,351 |
| Jan 8, 2025 | 8.08 | 8.23 | 7.83 | 8.16 | 8.16 | -1.92% | 2,639,955 |
| Jan 7, 2025 | 8.16 | 8.39 | 8.04 | 8.32 | 8.32 | 4.13% | 3,173,454 |
| Jan 6, 2025 | 7.30 | 8.41 | 7.29 | 7.99 | 7.99 | 12.38% | 4,865,085 |
| Jan 3, 2025 | 7.26 | 7.28 | 6.76 | 7.11 | 7.11 | -1.66% | 3,195,364 |
| Jan 2, 2025 | 7.17 | 7.29 | 6.84 | 7.23 | 7.23 | 1.69% | 2,791,409 |
| Dec 31, 2024 | 7.15 | 7.17 | 7.00 | 7.11 | 7.11 | 0.14% | 1,510,622 |
| Dec 30, 2024 | 6.96 | 7.18 | 6.86 | 7.10 | 7.10 | -0.98% | 1,407,176 |
| Dec 27, 2024 | 7.22 | 7.33 | 7.00 | 7.17 | 7.17 | -1.65% | 2,285,665 |
| Dec 26, 2024 | 7.05 | 7.34 | 7.04 | 7.29 | 7.29 | 2.10% | 1,793,693 |