Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
5.75
-0.21 (-3.52%)
Feb 11, 2026, 12:20 PM EST - Market open
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.46 | 6.46 | 6.15 | 6.21 | - | 4.11% | 128,443 |
| Feb 10, 2026 | 5.92 | 6.04 | 5.60 | 5.96 | 5.96 | -6.29% | 5,064,601 |
| Feb 9, 2026 | 6.60 | 6.66 | 6.26 | 6.36 | 6.36 | -2.45% | 3,421,640 |
| Feb 6, 2026 | 5.77 | 6.58 | 5.77 | 6.52 | 6.52 | 15.40% | 5,919,428 |
| Feb 5, 2026 | 5.85 | 5.95 | 5.51 | 5.65 | 5.65 | -3.42% | 3,011,400 |
| Feb 4, 2026 | 5.40 | 5.98 | 5.27 | 5.85 | 5.85 | 9.96% | 6,070,623 |
| Feb 3, 2026 | 5.15 | 5.46 | 5.11 | 5.32 | 5.32 | 4.72% | 3,632,704 |
| Feb 2, 2026 | 4.68 | 5.13 | 4.67 | 5.08 | 5.08 | 9.48% | 3,423,177 |
| Jan 30, 2026 | 4.93 | 4.96 | 4.62 | 4.64 | 4.64 | -7.01% | 3,330,271 |
| Jan 29, 2026 | 5.03 | 5.10 | 4.87 | 4.99 | 4.99 | 0.81% | 2,146,523 |
| Jan 28, 2026 | 5.00 | 5.20 | 4.86 | 4.95 | 4.95 | -0.20% | 2,511,798 |
| Jan 27, 2026 | 5.16 | 5.25 | 4.91 | 4.96 | 4.96 | -3.31% | 2,659,165 |
| Jan 26, 2026 | 5.20 | 5.26 | 5.11 | 5.13 | 5.13 | -2.10% | 1,731,739 |
| Jan 23, 2026 | 5.08 | 5.27 | 5.06 | 5.24 | 5.24 | 1.35% | 2,015,951 |
| Jan 22, 2026 | 5.37 | 5.52 | 5.16 | 5.17 | 5.17 | -3.36% | 3,057,234 |
| Jan 21, 2026 | 5.11 | 5.37 | 5.05 | 5.35 | 5.35 | 8.96% | 4,330,426 |
| Jan 20, 2026 | 5.10 | 5.20 | 4.90 | 4.91 | 4.91 | -6.83% | 3,370,356 |
| Jan 16, 2026 | 5.06 | 5.33 | 4.94 | 5.27 | 5.27 | 3.74% | 5,300,635 |
| Jan 15, 2026 | 4.98 | 5.09 | 4.94 | 5.08 | 5.08 | 2.21% | 2,294,931 |
| Jan 14, 2026 | 5.06 | 5.12 | 4.69 | 4.97 | 4.97 | -1.97% | 4,404,759 |
| Jan 13, 2026 | 5.20 | 5.25 | 5.00 | 5.07 | 5.07 | -4.16% | 3,069,182 |
| Jan 12, 2026 | 5.32 | 5.37 | 5.16 | 5.29 | 5.29 | -0.19% | 4,257,809 |
| Jan 9, 2026 | 4.91 | 5.31 | 4.86 | 5.30 | 5.30 | 9.96% | 3,927,748 |
| Jan 8, 2026 | 4.79 | 5.20 | 4.71 | 4.82 | 4.82 | 1.90% | 4,776,203 |
| Jan 7, 2026 | 4.83 | 4.97 | 4.73 | 4.73 | 4.73 | -1.05% | 2,652,053 |
| Jan 6, 2026 | 4.65 | 4.87 | 4.65 | 4.78 | 4.78 | -1.24% | 3,743,730 |
| Jan 5, 2026 | 4.63 | 4.86 | 4.61 | 4.84 | 4.84 | 5.91% | 3,063,736 |
| Jan 2, 2026 | 4.75 | 4.77 | 4.51 | 4.57 | 4.57 | -2.97% | 3,077,517 |
| Dec 31, 2025 | 4.67 | 4.75 | 4.60 | 4.71 | 4.71 | 0.21% | 2,649,989 |
| Dec 30, 2025 | 4.70 | 4.76 | 4.68 | 4.70 | 4.70 | -0.21% | 2,228,776 |
| Dec 29, 2025 | 4.64 | 4.77 | 4.58 | 4.71 | 4.71 | - | 2,898,717 |
| Dec 26, 2025 | 4.83 | 4.85 | 4.67 | 4.71 | 4.71 | -2.69% | 2,770,891 |
| Dec 24, 2025 | 4.85 | 4.91 | 4.80 | 4.84 | 4.84 | - | 1,077,023 |
| Dec 23, 2025 | 4.98 | 5.03 | 4.84 | 4.84 | 4.84 | -4.35% | 2,283,551 |
| Dec 22, 2025 | 4.91 | 5.06 | 4.90 | 5.06 | 5.06 | 3.27% | 2,455,632 |
| Dec 19, 2025 | 4.97 | 5.08 | 4.88 | 4.90 | 4.90 | -1.61% | 5,493,603 |
| Dec 18, 2025 | 5.17 | 5.22 | 4.97 | 4.98 | 4.98 | -2.06% | 3,929,521 |
| Dec 17, 2025 | 5.48 | 5.57 | 5.08 | 5.09 | 5.09 | -0.59% | 5,354,373 |
| Dec 16, 2025 | 5.45 | 5.53 | 4.89 | 5.12 | 5.12 | -11.20% | 7,504,156 |
| Dec 15, 2025 | 5.79 | 5.88 | 5.55 | 5.76 | 5.76 | 0.35% | 3,246,467 |
| Dec 12, 2025 | 5.87 | 6.00 | 5.73 | 5.74 | 5.74 | -0.86% | 7,265,888 |
| Dec 11, 2025 | 5.79 | 5.95 | 5.52 | 5.79 | 5.79 | -0.69% | 5,168,191 |
| Dec 10, 2025 | 5.48 | 6.02 | 5.45 | 5.83 | 5.83 | 6.39% | 6,579,535 |
| Dec 9, 2025 | 5.45 | 5.55 | 5.28 | 5.48 | 5.48 | -1.44% | 5,076,359 |
| Dec 8, 2025 | 5.17 | 5.63 | 5.17 | 5.56 | 5.56 | 7.54% | 7,492,996 |
| Dec 5, 2025 | 4.95 | 5.20 | 4.95 | 5.17 | 5.17 | 3.82% | 4,129,174 |
| Dec 4, 2025 | 4.78 | 5.06 | 4.71 | 4.98 | 4.98 | 1.84% | 3,815,916 |
| Dec 3, 2025 | 4.77 | 5.02 | 4.77 | 4.89 | 4.89 | 2.73% | 4,557,352 |
| Dec 2, 2025 | 4.60 | 4.88 | 4.52 | 4.76 | 4.76 | 3.03% | 3,828,258 |
| Dec 1, 2025 | 4.45 | 4.63 | 4.41 | 4.62 | 4.62 | 1.32% | 5,043,227 |