Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
3.730
+0.240 (6.88%)
May 8, 2025, 4:00 PM EDT - Market closed
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 3.54 | 3.88 | 3.49 | 3.73 | 3.73 | 6.88% | 4,722,520 |
| May 7, 2025 | 3.45 | 3.57 | 3.39 | 3.49 | 3.49 | 1.75% | 2,938,282 |
| May 6, 2025 | 3.38 | 3.50 | 3.36 | 3.43 | 3.43 | -2.42% | 2,893,891 |
| May 5, 2025 | 3.30 | 3.68 | 3.25 | 3.52 | 3.52 | 4.61% | 5,010,752 |
| May 2, 2025 | 3.11 | 3.37 | 2.97 | 3.36 | 3.36 | 8.04% | 6,902,317 |
| May 1, 2025 | 2.99 | 3.20 | 2.98 | 3.11 | 3.11 | 4.36% | 5,374,645 |
| Apr 30, 2025 | 3.05 | 3.10 | 2.89 | 2.98 | 2.98 | -4.79% | 5,043,560 |
| Apr 29, 2025 | 3.15 | 3.25 | 3.06 | 3.13 | 3.13 | -1.88% | 4,596,466 |
| Apr 28, 2025 | 3.23 | 3.38 | 3.14 | 3.19 | 3.19 | -1.24% | 4,777,925 |
| Apr 25, 2025 | 3.19 | 3.26 | 3.13 | 3.23 | 3.23 | - | 4,062,723 |
| Apr 24, 2025 | 3.16 | 3.25 | 3.09 | 3.23 | 3.23 | 0.62% | 3,685,207 |
| Apr 23, 2025 | 3.40 | 3.65 | 3.20 | 3.21 | 3.21 | 1.26% | 5,327,802 |
| Apr 22, 2025 | 3.07 | 3.20 | 3.07 | 3.17 | 3.17 | 3.59% | 3,300,788 |
| Apr 21, 2025 | 3.12 | 3.14 | 3.01 | 3.06 | 3.06 | -3.47% | 4,044,406 |
| Apr 17, 2025 | 3.08 | 3.21 | 3.04 | 3.17 | 3.17 | 2.59% | 3,319,307 |
| Apr 16, 2025 | 3.15 | 3.21 | 3.04 | 3.09 | 3.09 | -2.83% | 4,124,319 |
| Apr 15, 2025 | 3.12 | 3.36 | 3.12 | 3.18 | 3.18 | 0.63% | 4,711,218 |
| Apr 14, 2025 | 3.42 | 3.50 | 3.13 | 3.16 | 3.16 | -6.23% | 5,850,931 |
| Apr 11, 2025 | 3.56 | 3.56 | 3.03 | 3.37 | 3.37 | -5.60% | 10,111,012 |
| Apr 10, 2025 | 3.87 | 3.94 | 3.52 | 3.57 | 3.57 | -12.50% | 4,354,359 |
| Apr 9, 2025 | 3.26 | 4.27 | 3.26 | 4.08 | 4.08 | 23.64% | 6,973,599 |
| Apr 8, 2025 | 3.76 | 3.80 | 3.24 | 3.30 | 3.30 | -7.82% | 6,381,698 |
| Apr 7, 2025 | 3.20 | 3.75 | 3.12 | 3.58 | 3.58 | 3.62% | 6,100,205 |
| Apr 4, 2025 | 3.61 | 3.69 | 3.10 | 3.46 | 3.46 | -9.08% | 6,863,092 |
| Apr 3, 2025 | 4.20 | 4.20 | 3.70 | 3.80 | 3.80 | -12.04% | 5,593,310 |
| Apr 2, 2025 | 4.22 | 4.41 | 4.21 | 4.32 | 4.32 | - | 3,737,220 |
| Apr 1, 2025 | 4.26 | 4.41 | 4.25 | 4.32 | 4.32 | -0.46% | 3,598,628 |
| Mar 31, 2025 | 4.66 | 4.73 | 4.06 | 4.34 | 4.34 | -9.58% | 7,248,175 |
| Mar 28, 2025 | 5.05 | 5.13 | 4.75 | 4.80 | 4.80 | -6.07% | 5,667,887 |
| Mar 27, 2025 | 5.27 | 5.27 | 5.07 | 5.11 | 5.11 | -2.85% | 2,394,995 |
| Mar 26, 2025 | 5.36 | 5.42 | 5.08 | 5.26 | 5.26 | -1.50% | 2,396,129 |
| Mar 25, 2025 | 5.67 | 5.71 | 5.32 | 5.34 | 5.34 | -5.82% | 2,448,694 |
| Mar 24, 2025 | 5.55 | 5.78 | 5.54 | 5.67 | 5.67 | 3.66% | 2,502,858 |
| Mar 21, 2025 | 5.36 | 5.52 | 5.29 | 5.47 | 5.47 | -0.91% | 2,701,093 |
| Mar 20, 2025 | 5.78 | 5.86 | 5.51 | 5.52 | 5.52 | -7.38% | 2,561,832 |
| Mar 19, 2025 | 5.94 | 6.11 | 5.89 | 5.96 | 5.96 | 0.34% | 2,100,621 |
| Mar 18, 2025 | 6.08 | 6.10 | 5.81 | 5.94 | 5.94 | -3.41% | 2,255,671 |
| Mar 17, 2025 | 5.97 | 6.23 | 5.94 | 6.15 | 6.15 | 3.36% | 2,274,926 |
| Mar 14, 2025 | 5.90 | 6.03 | 5.83 | 5.95 | 5.95 | 3.48% | 3,108,981 |
| Mar 13, 2025 | 6.08 | 6.11 | 5.63 | 5.75 | 5.75 | -5.43% | 1,939,156 |
| Mar 12, 2025 | 5.90 | 6.12 | 5.67 | 6.08 | 6.08 | 5.01% | 3,665,200 |
| Mar 11, 2025 | 5.97 | 6.09 | 5.76 | 5.79 | 5.79 | -4.06% | 4,592,173 |
| 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 |