Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
4.560
+0.410 (9.88%)
At close: Aug 22, 2025, 4:00 PM
4.660
+0.100 (2.19%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 4.45 | 4.56 | 4.31 | 4.37 | 4.37 | -4.79% | 4,402,981 |
| Jul 23, 2025 | 4.35 | 4.65 | 4.30 | 4.59 | 4.59 | 7.49% | 4,051,578 |
| Jul 22, 2025 | 4.16 | 4.34 | 4.14 | 4.27 | 4.27 | 3.14% | 3,334,794 |
| Jul 21, 2025 | 4.20 | 4.22 | 4.10 | 4.14 | 4.14 | 0.49% | 2,182,652 |
| Jul 18, 2025 | 4.23 | 4.23 | 4.06 | 4.12 | 4.12 | -1.67% | 2,126,371 |
| Jul 17, 2025 | 4.19 | 4.39 | 4.17 | 4.19 | 4.19 | 0.72% | 3,604,256 |
| Jul 16, 2025 | 4.12 | 4.20 | 3.98 | 4.16 | 4.16 | 1.96% | 2,939,239 |
| Jul 15, 2025 | 4.20 | 4.22 | 4.06 | 4.08 | 4.08 | -1.69% | 2,229,174 |
| Jul 14, 2025 | 4.12 | 4.21 | 4.03 | 4.15 | 4.15 | -0.24% | 2,362,661 |
| Jul 11, 2025 | 4.28 | 4.32 | 4.15 | 4.16 | 4.16 | -4.59% | 2,278,997 |
| Jul 10, 2025 | 4.23 | 4.53 | 4.06 | 4.36 | 4.36 | 8.73% | 5,680,191 |
| Jul 9, 2025 | 4.06 | 4.13 | 3.96 | 4.01 | 4.01 | 0.75% | 2,192,516 |
| Jul 8, 2025 | 3.99 | 4.15 | 3.97 | 3.98 | 3.98 | 0.51% | 2,515,217 |
| Jul 7, 2025 | 4.01 | 4.17 | 3.93 | 3.96 | 3.96 | -4.58% | 3,656,137 |
| Jul 3, 2025 | 4.06 | 4.23 | 3.99 | 4.15 | 4.15 | 3.49% | 2,434,713 |
| Jul 2, 2025 | 3.91 | 4.12 | 3.84 | 4.01 | 4.01 | 2.56% | 3,466,690 |
| Jul 1, 2025 | 3.60 | 4.03 | 3.57 | 3.91 | 3.91 | 7.71% | 4,982,538 |
| Jun 30, 2025 | 3.63 | 3.66 | 3.60 | 3.63 | 3.63 | 0.55% | 2,174,084 |
| Jun 27, 2025 | 3.63 | 3.73 | 3.58 | 3.61 | 3.61 | - | 9,186,528 |
| Jun 26, 2025 | 3.62 | 3.71 | 3.57 | 3.61 | 3.61 | -0.28% | 2,015,181 |
| Jun 25, 2025 | 3.80 | 3.82 | 3.57 | 3.62 | 3.62 | -3.98% | 3,546,201 |
| Jun 24, 2025 | 3.59 | 3.79 | 3.57 | 3.77 | 3.77 | 7.56% | 5,080,491 |
| Jun 23, 2025 | 3.34 | 3.54 | 3.24 | 3.51 | 3.51 | 3.70% | 5,613,425 |
| Jun 20, 2025 | 3.42 | 3.46 | 3.36 | 3.38 | 3.38 | 0.30% | 3,708,947 |
| Jun 18, 2025 | 3.42 | 3.55 | 3.36 | 3.37 | 3.37 | -1.32% | 3,810,081 |
| Jun 17, 2025 | 3.50 | 3.59 | 3.39 | 3.42 | 3.42 | -4.87% | 3,730,990 |
| Jun 16, 2025 | 3.52 | 3.71 | 3.43 | 3.59 | 3.59 | 4.66% | 4,405,722 |
| Jun 13, 2025 | 3.56 | 3.61 | 3.33 | 3.43 | 3.43 | -8.53% | 10,582,563 |
| Jun 12, 2025 | 3.80 | 3.87 | 3.73 | 3.75 | 3.75 | -3.35% | 3,145,225 |