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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20254.164.164.044.134.13-0.72%2,513,039
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
May 20, 20254.004.203.904.034.030.50%4,122,474
May 19, 20254.024.143.954.014.01-3.84%2,426,676
May 16, 20254.114.224.054.174.171.96%2,553,859
May 15, 20254.154.203.944.094.09-3.31%3,258,956
May 14, 20254.364.454.204.234.23-3.64%3,334,350
May 13, 20254.184.474.184.394.395.53%4,286,301
May 12, 20254.254.504.114.164.167.22%4,478,960
May 9, 20253.723.923.653.883.884.02%5,392,663
May 8, 20253.543.883.493.733.736.88%4,722,520
May 7, 20253.453.573.393.493.491.75%2,938,282
May 6, 20253.383.503.363.433.43-2.42%2,893,891
May 5, 20253.303.683.253.523.524.61%5,010,752
May 2, 20253.113.372.973.363.368.04%6,902,317
May 1, 20252.993.202.983.113.114.36%5,374,645
Apr 30, 20253.053.102.892.982.98-4.79%5,043,560
Apr 29, 20253.153.253.063.133.13-1.88%4,596,466
Apr 28, 20253.233.383.143.193.19-1.24%4,777,925
Apr 25, 20253.193.263.133.233.23-4,062,723
Apr 24, 20253.163.253.093.233.230.62%3,685,207
Apr 23, 20253.403.653.203.213.211.26%5,327,802
Apr 22, 20253.073.203.073.173.173.59%3,300,788
Apr 21, 20253.123.143.013.063.06-3.47%4,044,406
Apr 17, 20253.083.213.043.173.172.59%3,319,307
Apr 16, 20253.153.213.043.093.09-2.83%4,124,319
Apr 15, 20253.123.363.123.183.180.63%4,711,218
Apr 14, 20253.423.503.133.163.16-6.23%5,850,931
Apr 11, 20253.563.563.033.373.37-5.60%10,111,012
Apr 10, 20253.873.943.523.573.57-12.50%4,354,359
Apr 9, 20253.264.273.264.084.0823.64%6,973,599
Apr 8, 20253.763.803.243.303.30-7.82%6,381,698
Apr 7, 20253.203.753.123.583.583.62%6,100,205
Apr 4, 20253.613.693.103.463.46-9.08%6,863,092
Apr 3, 20254.204.203.703.803.80-12.04%5,593,310
Apr 2, 20254.224.414.214.324.32-3,737,220
Apr 1, 20254.264.414.254.324.32-0.46%3,598,628
Mar 31, 20254.664.734.064.344.34-9.58%7,248,175
Mar 28, 20255.055.134.754.804.80-6.07%5,667,887
Mar 27, 20255.275.275.075.115.11-2.85%2,394,995
Mar 26, 20255.365.425.085.265.26-1.50%2,396,129
Mar 25, 20255.675.715.325.345.34-5.82%2,448,694
Mar 24, 20255.555.785.545.675.673.66%2,502,858
Mar 21, 20255.365.525.295.475.47-0.91%2,701,093
Mar 20, 20255.785.865.515.525.52-7.38%2,561,832
Mar 19, 20255.946.115.895.965.960.34%2,100,621
Mar 18, 20256.086.105.815.945.94-3.41%2,255,671