Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
4.130
-0.030 (-0.72%)
May 28, 2025, 4:00 PM - Market closed
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.16 | 4.16 | 4.04 | 4.13 | 4.13 | -0.72% | 2,513,039 |
| May 27, 2025 | 3.82 | 4.18 | 3.79 | 4.16 | 4.16 | 13.35% | 5,946,018 |
| May 23, 2025 | 3.60 | 3.72 | 3.60 | 3.67 | 3.67 | -2.13% | 1,869,729 |
| May 22, 2025 | 3.69 | 3.83 | 3.67 | 3.75 | 3.75 | 0.54% | 2,912,391 |
| May 21, 2025 | 3.99 | 4.08 | 3.71 | 3.73 | 3.73 | -7.44% | 3,327,044 |
| May 20, 2025 | 4.00 | 4.20 | 3.90 | 4.03 | 4.03 | 0.50% | 4,122,474 |
| May 19, 2025 | 4.02 | 4.14 | 3.95 | 4.01 | 4.01 | -3.84% | 2,426,676 |
| May 16, 2025 | 4.11 | 4.22 | 4.05 | 4.17 | 4.17 | 1.96% | 2,553,859 |
| May 15, 2025 | 4.15 | 4.20 | 3.94 | 4.09 | 4.09 | -3.31% | 3,258,956 |
| May 14, 2025 | 4.36 | 4.45 | 4.20 | 4.23 | 4.23 | -3.64% | 3,334,350 |
| May 13, 2025 | 4.18 | 4.47 | 4.18 | 4.39 | 4.39 | 5.53% | 4,286,301 |
| May 12, 2025 | 4.25 | 4.50 | 4.11 | 4.16 | 4.16 | 7.22% | 4,478,960 |
| May 9, 2025 | 3.72 | 3.92 | 3.65 | 3.88 | 3.88 | 4.02% | 5,392,663 |
| 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 |