Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
8.43
-0.10 (-1.17%)
Jan 31, 2025, 4:00 PM EST - Market closed
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 8.55 | 8.70 | 8.38 | 8.43 | 8.43 | -1.17% | 3,264,094 |
| 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 |
| Dec 24, 2024 | 7.13 | 7.17 | 6.99 | 7.14 | 7.14 | 0.28% | 1,129,581 |
| Dec 23, 2024 | 6.66 | 7.13 | 6.64 | 7.12 | 7.12 | 5.48% | 2,725,816 |
| Dec 20, 2024 | 6.33 | 6.85 | 6.30 | 6.75 | 6.75 | 4.98% | 3,812,472 |
| Dec 19, 2024 | 6.20 | 6.47 | 6.18 | 6.43 | 6.43 | 5.58% | 2,193,594 |
| Dec 18, 2024 | 6.56 | 6.67 | 5.98 | 6.09 | 6.09 | -6.16% | 2,594,664 |
| Dec 17, 2024 | 6.39 | 6.60 | 6.29 | 6.49 | 6.49 | 0.78% | 2,228,688 |
| Dec 16, 2024 | 6.31 | 6.52 | 6.16 | 6.44 | 6.44 | 2.06% | 2,353,473 |
| Dec 13, 2024 | 6.51 | 6.61 | 6.29 | 6.31 | 6.31 | -2.62% | 5,090,296 |
| Dec 12, 2024 | 6.89 | 7.07 | 6.47 | 6.48 | 6.48 | -5.95% | 3,229,793 |
| Dec 11, 2024 | 6.20 | 7.04 | 6.18 | 6.89 | 6.89 | 14.64% | 5,095,054 |
| Dec 10, 2024 | 5.85 | 6.08 | 5.84 | 6.01 | 6.01 | 1.52% | 1,282,993 |
| Dec 9, 2024 | 5.89 | 6.03 | 5.71 | 5.92 | 5.92 | 1.89% | 2,418,027 |
| Dec 6, 2024 | 6.07 | 6.19 | 5.78 | 5.81 | 5.81 | -2.02% | 2,083,676 |
| Dec 5, 2024 | 6.25 | 6.27 | 5.89 | 5.93 | 5.93 | -1.33% | 2,336,722 |
| Dec 4, 2024 | 5.85 | 6.24 | 5.85 | 6.01 | 6.01 | 3.62% | 1,857,664 |
| Dec 3, 2024 | 6.16 | 6.16 | 5.72 | 5.80 | 5.80 | -5.38% | 2,407,313 |
| Dec 2, 2024 | 5.78 | 6.14 | 5.75 | 6.13 | 6.13 | 5.15% | 2,785,024 |
| Nov 29, 2024 | 5.70 | 5.94 | 5.65 | 5.83 | 5.83 | 2.46% | 1,056,951 |
| Nov 27, 2024 | 5.52 | 5.73 | 5.49 | 5.69 | 5.69 | 2.15% | 2,257,511 |
| Nov 26, 2024 | 5.72 | 5.72 | 5.47 | 5.57 | 5.57 | -3.13% | 3,279,172 |
| Nov 25, 2024 | 5.73 | 5.99 | 5.68 | 5.75 | 5.75 | 2.68% | 2,968,245 |
| Nov 22, 2024 | 5.55 | 5.64 | 5.38 | 5.60 | 5.60 | 0.90% | 2,603,029 |
| Nov 21, 2024 | 5.47 | 5.68 | 5.44 | 5.55 | 5.55 | 1.46% | 2,374,240 |
| Nov 20, 2024 | 5.27 | 5.50 | 5.12 | 5.47 | 5.47 | 1.48% | 3,323,303 |
| 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 |