Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
3.970
-0.410 (-9.36%)
At close: Aug 1, 2025, 4:00 PM
4.020
+0.050 (1.26%)
After-hours: Aug 1, 2025, 5:51 PM EDT

Frontier Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.184.213.953.973.97-9.36%4,304,151
Jul 31, 20254.324.474.264.384.38-0.45%2,368,030
Jul 30, 20254.534.554.284.404.40-3.08%3,241,787
Jul 29, 20254.624.934.504.544.540.44%5,564,609
Jul 28, 20254.424.544.334.524.522.26%2,829,888
Jul 25, 20254.374.434.324.424.421.14%2,951,678
Jul 24, 20254.454.564.314.374.37-4.79%4,402,981
Jul 23, 20254.354.654.304.594.597.49%4,051,578
Jul 22, 20254.164.344.144.274.273.14%3,334,794
Jul 21, 20254.204.224.104.144.140.49%2,182,652
Jul 18, 20254.234.234.064.124.12-1.67%2,126,371
Jul 17, 20254.194.394.174.194.190.72%3,604,256
Jul 16, 20254.124.203.984.164.161.96%2,939,239
Jul 15, 20254.204.224.064.084.08-1.69%2,229,174
Jul 14, 20254.124.214.034.154.15-0.24%2,362,661
Jul 11, 20254.284.324.154.164.16-4.59%2,278,997
Jul 10, 20254.234.534.064.364.368.73%5,680,191
Jul 9, 20254.064.133.964.014.010.75%2,192,516
Jul 8, 20253.994.153.973.983.980.51%2,515,217
Jul 7, 20254.014.173.933.963.96-4.58%3,656,137
Jul 3, 20254.064.233.994.154.153.49%2,434,713
Jul 2, 20253.914.123.844.014.012.56%3,466,690
Jul 1, 20253.604.033.573.913.917.71%4,982,538
Jun 30, 20253.633.663.603.633.630.55%2,174,084
Jun 27, 20253.633.733.583.613.61-9,186,528
Jun 26, 20253.623.713.573.613.61-0.28%2,015,181
Jun 25, 20253.803.823.573.623.62-3.98%3,546,201
Jun 24, 20253.593.793.573.773.777.56%5,080,491
Jun 23, 20253.343.543.243.513.513.70%5,613,425
Jun 20, 20253.423.463.363.383.380.30%3,708,947
Jun 18, 20253.423.553.363.373.37-1.32%3,810,081
Jun 17, 20253.503.593.393.423.42-4.87%3,730,990
Jun 16, 20253.523.713.433.593.594.66%4,405,722
Jun 13, 20253.563.613.333.433.43-8.53%10,582,563
Jun 12, 20253.803.873.733.753.75-3.35%3,145,225
Jun 11, 20254.104.113.843.883.88-3.72%3,550,858
Jun 10, 20254.024.103.914.034.031.00%2,550,124
Jun 9, 20254.104.213.993.993.99-0.50%1,984,738
Jun 6, 20253.904.033.854.014.015.25%2,363,672
Jun 5, 20253.933.983.783.813.81-3.79%3,057,747
Jun 4, 20254.074.103.953.963.96-1.98%1,490,879
Jun 3, 20254.014.093.924.044.040.75%2,336,832
Jun 2, 20254.044.043.844.014.01-0.25%3,155,594
May 30, 20254.054.154.014.024.02-1.71%2,748,320
May 29, 20254.244.384.054.094.09-0.97%2,984,546
May 28, 20254.164.164.044.134.13-0.72%2,523,346
May 27, 20253.824.183.794.164.1613.35%5,946,018
May 23, 20253.603.723.603.673.67-2.13%1,869,729
May 22, 20253.693.833.673.753.750.54%2,912,391
May 21, 20253.994.083.713.733.73-7.44%3,327,044