Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
4.150
-0.010 (-0.24%)
At close: Oct 24, 2025, 4:00 PM EDT
4.180
+0.030 (0.72%)
After-hours: Oct 24, 2025, 7:33 PM EDT
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.24 | 4.35 | 4.12 | 4.15 | 4.15 | -0.24% | 5,107,218 |
| Oct 23, 2025 | 4.32 | 4.34 | 4.11 | 4.16 | 4.16 | -2.58% | 2,921,115 |
| Oct 22, 2025 | 4.36 | 4.41 | 4.19 | 4.27 | 4.27 | -2.06% | 2,403,356 |
| Oct 21, 2025 | 4.31 | 4.46 | 4.29 | 4.36 | 4.36 | 0.23% | 3,449,642 |
| Oct 20, 2025 | 4.20 | 4.46 | 4.11 | 4.35 | 4.35 | 6.62% | 4,236,956 |
| Oct 17, 2025 | 4.19 | 4.30 | 4.08 | 4.08 | 4.08 | -4.23% | 2,748,592 |
| Oct 16, 2025 | 4.43 | 4.44 | 4.15 | 4.26 | 4.26 | -3.62% | 3,295,766 |
| Oct 15, 2025 | 4.47 | 4.47 | 4.32 | 4.42 | 4.42 | 0.68% | 2,744,317 |
| Oct 14, 2025 | 4.00 | 4.46 | 3.99 | 4.39 | 4.39 | 6.81% | 4,274,924 |
| Oct 13, 2025 | 4.08 | 4.22 | 4.05 | 4.11 | 4.11 | 4.05% | 2,610,035 |
| Oct 10, 2025 | 4.16 | 4.25 | 3.93 | 3.95 | 3.95 | -4.59% | 5,543,476 |
| Oct 9, 2025 | 4.56 | 4.69 | 4.13 | 4.14 | 4.14 | -5.91% | 6,703,328 |
| Oct 8, 2025 | 4.41 | 4.49 | 4.31 | 4.40 | 4.40 | - | 3,305,893 |
| Oct 7, 2025 | 4.64 | 4.66 | 4.35 | 4.40 | 4.40 | -5.17% | 4,302,183 |
| Oct 6, 2025 | 4.60 | 4.66 | 4.44 | 4.64 | 4.64 | 1.31% | 2,770,292 |
| Oct 3, 2025 | 4.40 | 4.65 | 4.36 | 4.58 | 4.58 | 5.29% | 3,696,747 |
| Oct 2, 2025 | 4.20 | 4.38 | 4.14 | 4.35 | 4.35 | 3.94% | 3,993,958 |
| Oct 1, 2025 | 4.39 | 4.44 | 4.16 | 4.19 | 4.19 | -5.21% | 4,316,020 |
| Sep 30, 2025 | 4.80 | 4.89 | 4.21 | 4.42 | 4.42 | -8.40% | 5,578,978 |
| Sep 29, 2025 | 4.96 | 5.02 | 4.80 | 4.82 | 4.82 | -1.63% | 2,261,411 |
| Sep 26, 2025 | 4.81 | 5.08 | 4.81 | 4.90 | 4.90 | 2.73% | 3,038,185 |
| Sep 25, 2025 | 5.09 | 5.10 | 4.76 | 4.77 | 4.77 | -7.20% | 4,172,167 |
| Sep 24, 2025 | 5.24 | 5.35 | 5.13 | 5.14 | 5.14 | -0.96% | 1,739,021 |
| Sep 23, 2025 | 5.41 | 5.56 | 5.15 | 5.19 | 5.19 | -3.53% | 3,201,623 |
| Sep 22, 2025 | 5.09 | 5.43 | 5.08 | 5.38 | 5.38 | 3.66% | 2,744,612 |
| Sep 19, 2025 | 5.29 | 5.33 | 5.04 | 5.19 | 5.19 | -1.52% | 4,063,040 |
| Sep 18, 2025 | 5.50 | 5.56 | 5.25 | 5.27 | 5.27 | -2.77% | 3,254,534 |
| Sep 17, 2025 | 5.42 | 5.71 | 5.33 | 5.42 | 5.42 | 0.18% | 4,422,408 |
| Sep 16, 2025 | 5.29 | 5.55 | 5.22 | 5.41 | 5.41 | 2.46% | 3,325,011 |
| Sep 15, 2025 | 5.22 | 5.48 | 5.15 | 5.28 | 5.28 | 1.93% | 3,229,061 |
| Sep 12, 2025 | 5.38 | 5.49 | 5.17 | 5.18 | 5.18 | -3.72% | 5,670,786 |
| Sep 11, 2025 | 5.21 | 5.44 | 5.15 | 5.38 | 5.38 | 4.67% | 3,984,261 |
| Sep 10, 2025 | 5.08 | 5.27 | 5.00 | 5.14 | 5.14 | 1.18% | 3,957,712 |
| Sep 9, 2025 | 5.43 | 5.45 | 5.06 | 5.08 | 5.08 | -5.58% | 4,581,455 |
| Sep 8, 2025 | 5.23 | 5.39 | 5.12 | 5.38 | 5.38 | 3.86% | 3,316,421 |
| Sep 5, 2025 | 5.25 | 5.52 | 5.10 | 5.18 | 5.18 | - | 4,773,216 |
| Sep 4, 2025 | 5.62 | 5.73 | 5.09 | 5.18 | 5.18 | -7.17% | 6,106,264 |
| Sep 3, 2025 | 5.52 | 5.89 | 5.50 | 5.58 | 5.58 | -0.53% | 5,546,166 |
| Sep 2, 2025 | 5.63 | 6.05 | 5.49 | 5.61 | 5.61 | 14.49% | 8,846,210 |
| Aug 29, 2025 | 4.71 | 4.92 | 4.61 | 4.90 | 4.90 | 4.03% | 4,619,948 |
| Aug 28, 2025 | 4.82 | 4.88 | 4.67 | 4.71 | 4.71 | -1.67% | 2,692,106 |
| Aug 27, 2025 | 4.85 | 4.99 | 4.71 | 4.79 | 4.79 | -1.24% | 4,671,600 |
| Aug 26, 2025 | 4.41 | 4.86 | 4.39 | 4.85 | 4.85 | 10.98% | 4,410,634 |
| Aug 25, 2025 | 4.48 | 4.49 | 4.34 | 4.37 | 4.37 | -4.17% | 2,908,313 |
| 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 |