Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
4.580
+0.230 (5.29%)
At close: Oct 3, 2025, 4:00 PM EDT
4.580
0.00 (0.00%)
Pre-market: Oct 6, 2025, 9:02 AM EDT
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.40 | 4.65 | 4.36 | 4.58 | 4.58 | 5.29% | 3,694,110 |
| Oct 2, 2025 | 4.20 | 4.38 | 4.14 | 4.35 | 4.35 | 3.94% | 3,993,958 |
| Oct 1, 2025 | 4.39 | 4.44 | 4.16 | 4.19 | 4.19 | -5.21% | 4,316,020 |
| Sep 30, 2025 | 4.80 | 4.89 | 4.21 | 4.42 | 4.42 | -8.40% | 5,578,978 |
| Sep 29, 2025 | 4.96 | 5.02 | 4.80 | 4.82 | 4.82 | -1.63% | 2,261,411 |
| Sep 26, 2025 | 4.81 | 5.08 | 4.81 | 4.90 | 4.90 | 2.73% | 3,038,185 |
| Sep 25, 2025 | 5.09 | 5.10 | 4.76 | 4.77 | 4.77 | -7.20% | 4,172,167 |
| Sep 24, 2025 | 5.24 | 5.35 | 5.13 | 5.14 | 5.14 | -0.96% | 1,739,021 |
| Sep 23, 2025 | 5.41 | 5.56 | 5.15 | 5.19 | 5.19 | -3.53% | 3,201,623 |
| Sep 22, 2025 | 5.09 | 5.43 | 5.08 | 5.38 | 5.38 | 3.66% | 2,744,612 |
| Sep 19, 2025 | 5.29 | 5.33 | 5.04 | 5.19 | 5.19 | -1.52% | 4,063,040 |
| Sep 18, 2025 | 5.50 | 5.56 | 5.25 | 5.27 | 5.27 | -2.77% | 3,254,534 |
| Sep 17, 2025 | 5.42 | 5.71 | 5.33 | 5.42 | 5.42 | 0.18% | 4,422,408 |
| Sep 16, 2025 | 5.29 | 5.55 | 5.22 | 5.41 | 5.41 | 2.46% | 3,325,011 |
| Sep 15, 2025 | 5.22 | 5.48 | 5.15 | 5.28 | 5.28 | 1.93% | 3,229,061 |
| Sep 12, 2025 | 5.38 | 5.49 | 5.17 | 5.18 | 5.18 | -3.72% | 5,670,786 |
| Sep 11, 2025 | 5.21 | 5.44 | 5.15 | 5.38 | 5.38 | 4.67% | 3,984,261 |
| Sep 10, 2025 | 5.08 | 5.27 | 5.00 | 5.14 | 5.14 | 1.18% | 3,957,712 |
| Sep 9, 2025 | 5.43 | 5.45 | 5.06 | 5.08 | 5.08 | -5.58% | 4,581,455 |
| Sep 8, 2025 | 5.23 | 5.39 | 5.12 | 5.38 | 5.38 | 3.86% | 3,316,421 |
| Sep 5, 2025 | 5.25 | 5.52 | 5.10 | 5.18 | 5.18 | - | 4,773,216 |
| Sep 4, 2025 | 5.62 | 5.73 | 5.09 | 5.18 | 5.18 | -7.17% | 6,106,264 |
| Sep 3, 2025 | 5.52 | 5.89 | 5.50 | 5.58 | 5.58 | -0.53% | 5,546,166 |
| Sep 2, 2025 | 5.63 | 6.05 | 5.49 | 5.61 | 5.61 | 14.49% | 8,846,210 |
| Aug 29, 2025 | 4.71 | 4.92 | 4.61 | 4.90 | 4.90 | 4.03% | 4,619,948 |
| Aug 28, 2025 | 4.82 | 4.88 | 4.67 | 4.71 | 4.71 | -1.67% | 2,692,106 |
| Aug 27, 2025 | 4.85 | 4.99 | 4.71 | 4.79 | 4.79 | -1.24% | 4,671,600 |
| Aug 26, 2025 | 4.41 | 4.86 | 4.39 | 4.85 | 4.85 | 10.98% | 4,410,634 |
| Aug 25, 2025 | 4.48 | 4.49 | 4.34 | 4.37 | 4.37 | -4.17% | 2,908,313 |
| Aug 22, 2025 | 4.10 | 4.69 | 4.10 | 4.56 | 4.56 | 9.88% | 4,379,207 |
| Aug 21, 2025 | 4.19 | 4.23 | 4.08 | 4.15 | 4.15 | -2.58% | 2,998,030 |
| Aug 20, 2025 | 4.51 | 4.55 | 4.21 | 4.26 | 4.26 | -7.59% | 3,750,070 |
| Aug 19, 2025 | 4.76 | 4.90 | 4.60 | 4.61 | 4.61 | -3.35% | 3,218,889 |
| Aug 18, 2025 | 4.56 | 4.88 | 4.49 | 4.77 | 4.77 | 5.53% | 5,698,132 |
| Aug 15, 2025 | 4.50 | 4.69 | 4.36 | 4.52 | 4.52 | 2.03% | 4,809,832 |
| Aug 14, 2025 | 4.50 | 4.53 | 4.31 | 4.43 | 4.43 | -4.11% | 5,043,049 |
| Aug 13, 2025 | 4.32 | 4.69 | 4.15 | 4.62 | 4.62 | 7.69% | 8,044,183 |
| Aug 12, 2025 | 3.38 | 4.33 | 3.36 | 4.29 | 4.29 | 29.61% | 13,778,033 |
| Aug 11, 2025 | 3.32 | 3.42 | 3.27 | 3.31 | 3.31 | -0.90% | 4,052,168 |
| Aug 8, 2025 | 3.36 | 3.53 | 3.30 | 3.34 | 3.34 | 0.60% | 3,551,137 |
| Aug 7, 2025 | 3.30 | 3.33 | 3.26 | 3.32 | 3.32 | -1.04% | 3,506,452 |
| Aug 6, 2025 | 3.43 | 3.45 | 3.15 | 3.36 | 3.36 | -2.61% | 9,318,845 |
| Aug 5, 2025 | 3.90 | 3.92 | 3.31 | 3.45 | 3.45 | -15.77% | 9,874,896 |
| Aug 4, 2025 | 4.02 | 4.11 | 4.00 | 4.09 | 4.09 | 3.02% | 2,604,482 |
| Aug 1, 2025 | 4.18 | 4.21 | 3.95 | 3.97 | 3.97 | -9.36% | 4,304,151 |
| Jul 31, 2025 | 4.32 | 4.47 | 4.26 | 4.38 | 4.38 | -0.45% | 2,368,030 |
| Jul 30, 2025 | 4.53 | 4.55 | 4.28 | 4.40 | 4.40 | -3.08% | 3,241,787 |
| Jul 29, 2025 | 4.62 | 4.93 | 4.50 | 4.54 | 4.54 | 0.44% | 5,564,609 |
| Jul 28, 2025 | 4.42 | 4.54 | 4.33 | 4.52 | 4.52 | 2.26% | 2,829,888 |
| Jul 25, 2025 | 4.37 | 4.43 | 4.32 | 4.42 | 4.42 | 1.14% | 2,951,678 |