Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
6.07
+0.54 (9.76%)
Oct 28, 2026, 1:21 PM EDT - Market open
Frontier Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.32 | 6.32 | 5.63 | 6.07 | 6.07 | 9.76% | 3,851,652 |
| Oct 27, 2026 | 5.08 | 5.53 | 4.95 | 5.53 | 5.53 | 12.63% | 5,152,299 |
| Oct 26, 2026 | 4.94 | 5.04 | 4.87 | 4.91 | 4.91 | -0.61% | 1,999,115 |
| Oct 23, 2026 | 5.12 | 5.12 | 4.79 | 4.94 | 4.94 | -6.79% | 2,533,809 |
| Oct 22, 2026 | 4.84 | 5.34 | 4.81 | 5.30 | 5.30 | 5.16% | 3,967,333 |
| Oct 21, 2026 | 4.99 | 5.31 | 4.86 | 5.04 | 5.04 | 2.86% | 2,788,564 |
| Oct 20, 2026 | 4.53 | 5.10 | 4.50 | 4.90 | 4.90 | 6.29% | 3,252,231 |
| Oct 19, 2026 | 4.78 | 4.81 | 4.59 | 4.61 | 4.61 | -2.33% | 2,730,729 |
| Oct 16, 2026 | 5.05 | 5.09 | 4.67 | 4.72 | 4.72 | -6.16% | 3,132,048 |
| Oct 15, 2026 | 4.86 | 5.08 | 4.80 | 5.03 | 5.03 | 3.07% | 3,215,814 |
| Oct 14, 2026 | 5.42 | 5.52 | 4.81 | 4.88 | 4.88 | -12.54% | 5,648,383 |
| Oct 13, 2026 | 5.70 | 5.76 | 5.45 | 5.58 | 5.58 | -1.76% | 2,759,286 |
| Oct 12, 2026 | 5.76 | 5.94 | 5.66 | 5.68 | 5.68 | -3.07% | 1,913,921 |
| Oct 9, 2026 | 5.84 | 5.92 | 5.69 | 5.86 | 5.86 | -1.18% | 2,625,558 |
| Oct 8, 2026 | 5.93 | 6.07 | 5.83 | 5.93 | 5.93 | -2.31% | 2,268,466 |
| Oct 7, 2026 | 5.95 | 6.15 | 5.95 | 6.07 | 6.07 | -2.88% | 5,002,406 |
| Oct 6, 2026 | 6.28 | 6.45 | 6.18 | 6.25 | 6.25 | 2.29% | 1,816,881 |
| Oct 5, 2026 | 6.22 | 6.28 | 6.09 | 6.11 | 6.11 | -1.29% | 1,868,816 |
| Oct 2, 2026 | 6.24 | 6.29 | 6.07 | 6.19 | 6.19 | 3.69% | 2,728,210 |
| Oct 1, 2026 | 5.97 | 6.10 | 5.87 | 5.97 | 5.97 | - | 1,819,758 |
| Sep 30, 2026 | 6.16 | 6.19 | 5.81 | 5.97 | 5.97 | -2.05% | 2,275,928 |
| Sep 29, 2026 | 6.22 | 6.29 | 6.00 | 6.10 | 6.10 | 0.25% | 2,241,423 |
| Sep 28, 2026 | 6.14 | 6.27 | 5.96 | 6.08 | 6.08 | -1.78% | 2,717,781 |
| Sep 25, 2026 | 5.99 | 6.20 | 5.82 | 6.19 | 6.19 | 5.81% | 2,429,635 |
| Sep 24, 2026 | 5.68 | 5.92 | 5.55 | 5.85 | 5.85 | 0.17% | 2,294,671 |
| Sep 23, 2026 | 6.12 | 6.15 | 5.84 | 5.84 | 5.84 | -5.81% | 1,977,787 |
| Sep 22, 2026 | 6.33 | 6.40 | 6.18 | 6.20 | 6.20 | 1.31% | 3,482,128 |
| Sep 21, 2026 | 5.98 | 6.19 | 5.92 | 6.12 | 6.12 | 5.15% | 2,187,342 |
| Sep 18, 2026 | 5.84 | 5.89 | 5.77 | 5.82 | 5.82 | -1.02% | 3,165,902 |
| Sep 17, 2026 | 5.79 | 6.03 | 5.74 | 5.88 | 5.88 | 4.81% | 2,702,005 |
| Sep 16, 2026 | 5.66 | 5.86 | 5.47 | 5.61 | 5.61 | 0.72% | 2,408,701 |
| Sep 15, 2026 | 5.67 | 5.67 | 5.44 | 5.57 | 5.57 | -1.07% | 2,241,755 |
| Sep 14, 2026 | 5.56 | 5.70 | 5.48 | 5.63 | 5.63 | 0.18% | 2,149,995 |
| Sep 11, 2026 | 5.58 | 5.70 | 5.54 | 5.62 | 5.62 | 1.63% | 3,657,571 |
| Sep 10, 2026 | 5.43 | 5.75 | 5.41 | 5.53 | 5.53 | -2.12% | 2,430,002 |
| Sep 9, 2026 | 5.61 | 5.73 | 5.59 | 5.65 | 5.65 | -1.40% | 2,703,030 |
| Sep 8, 2026 | 5.83 | 5.90 | 5.66 | 5.73 | 5.73 | -3.86% | 2,117,244 |
| Sep 4, 2026 | 5.75 | 6.02 | 5.71 | 5.96 | 5.96 | 3.83% | 1,950,779 |
| Sep 3, 2026 | 5.79 | 5.80 | 5.58 | 5.74 | 5.74 | 0.70% | 1,956,710 |
| Sep 2, 2026 | 5.64 | 5.76 | 5.58 | 5.70 | 5.70 | 3.26% | 2,633,354 |
| Sep 1, 2026 | 5.51 | 5.66 | 5.44 | 5.52 | 5.52 | -3.16% | 2,881,386 |
| Aug 31, 2026 | 5.79 | 5.79 | 5.65 | 5.70 | 5.70 | -2.40% | 2,028,445 |
| Aug 28, 2026 | 5.93 | 6.03 | 5.84 | 5.84 | 5.84 | -1.18% | 1,801,525 |
| Aug 27, 2026 | 5.95 | 6.05 | 5.88 | 5.91 | 5.91 | -1.01% | 1,838,780 |
| Aug 26, 2026 | 6.13 | 6.21 | 5.95 | 5.97 | 5.97 | - | 2,117,519 |
| Aug 25, 2026 | 6.03 | 6.03 | 5.80 | 5.97 | 5.97 | 3.11% | 3,011,804 |
| Aug 24, 2026 | 6.02 | 6.06 | 5.70 | 5.79 | 5.79 | -2.85% | 3,379,828 |
| Aug 21, 2026 | 5.85 | 5.96 | 5.74 | 5.96 | 5.96 | 3.47% | 2,494,159 |
| Aug 20, 2026 | 5.85 | 5.95 | 5.71 | 5.76 | 5.76 | -3.84% | 2,919,693 |
| Aug 19, 2026 | 6.18 | 6.21 | 5.96 | 5.99 | 5.99 | -2.60% | 2,241,178 |