Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
5.96
+0.20 (3.47%)
At close: Aug 21, 2026, 4:00 PM EDT
5.97
+0.01 (0.17%)
After-hours: Aug 21, 2026, 7:59 PM EDT
Frontier Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.85 | 5.96 | 5.74 | 5.96 | 5.96 | 3.47% | 2,494,136 |
| Aug 20, 2026 | 5.85 | 5.95 | 5.71 | 5.76 | 5.76 | -3.84% | 2,917,856 |
| Aug 19, 2026 | 6.18 | 6.21 | 5.96 | 5.99 | 5.99 | -2.60% | 2,230,045 |
| Aug 18, 2026 | 6.22 | 6.33 | 6.12 | 6.15 | 6.15 | -3.15% | 2,248,240 |
| Aug 17, 2026 | 6.59 | 6.65 | 6.31 | 6.35 | 6.35 | -5.08% | 2,434,942 |
| Aug 14, 2026 | 6.77 | 6.86 | 6.63 | 6.69 | 6.69 | -1.91% | 1,803,404 |
| Aug 13, 2026 | 6.83 | 6.98 | 6.71 | 6.82 | 6.82 | 1.79% | 2,185,594 |
| Aug 12, 2026 | 7.02 | 7.06 | 6.70 | 6.70 | 6.70 | -3.11% | 2,416,575 |
| Aug 11, 2026 | 6.80 | 7.07 | 6.78 | 6.92 | 6.92 | 1.99% | 2,466,640 |
| Aug 10, 2026 | 7.38 | 7.38 | 6.77 | 6.78 | 6.78 | -8.13% | 3,066,212 |
| Aug 7, 2026 | 7.61 | 7.81 | 7.28 | 7.38 | 7.38 | -2.64% | 2,348,382 |
| Aug 6, 2026 | 7.83 | 7.94 | 7.56 | 7.58 | 7.58 | -4.71% | 3,329,659 |
| Aug 5, 2026 | 8.00 | 8.32 | 7.94 | 7.96 | 7.96 | -0.44% | 3,851,677 |
| Aug 4, 2026 | 8.00 | 8.27 | 7.92 | 7.99 | 7.99 | 3.90% | 5,337,853 |
| Aug 3, 2026 | 6.99 | 7.71 | 6.99 | 7.69 | 7.69 | 13.93% | 5,034,445 |
| Jul 31, 2026 | 6.98 | 7.17 | 6.62 | 6.75 | 6.75 | -3.30% | 3,893,384 |
| Jul 30, 2026 | 6.70 | 7.00 | 6.58 | 6.98 | 6.98 | 7.38% | 5,693,850 |
| Jul 29, 2026 | 6.04 | 6.78 | 5.80 | 6.50 | 6.50 | 4.33% | 6,411,017 |
| Jul 28, 2026 | 6.22 | 6.34 | 5.94 | 6.23 | 6.23 | 2.13% | 5,593,883 |
| Jul 27, 2026 | 6.02 | 6.24 | 5.89 | 6.10 | 6.10 | 4.99% | 4,336,655 |
| Jul 24, 2026 | 5.60 | 6.02 | 5.51 | 5.81 | 5.81 | 5.64% | 3,899,394 |
| Jul 23, 2026 | 5.67 | 5.78 | 5.40 | 5.50 | 5.50 | -7.56% | 4,464,001 |
| Jul 22, 2026 | 6.04 | 6.15 | 5.90 | 5.95 | 5.95 | -3.41% | 3,133,210 |
| Jul 21, 2026 | 6.30 | 6.37 | 6.05 | 6.16 | 6.16 | -0.81% | 3,500,150 |
| Jul 20, 2026 | 6.23 | 6.35 | 6.14 | 6.21 | 6.21 | -0.32% | 3,276,572 |
| Jul 17, 2026 | 6.35 | 6.47 | 6.17 | 6.23 | 6.23 | -4.59% | 4,432,196 |
| Jul 16, 2026 | 6.42 | 6.76 | 6.39 | 6.53 | 6.53 | -0.15% | 3,342,366 |
| Jul 15, 2026 | 6.42 | 6.63 | 6.36 | 6.54 | 6.54 | 2.27% | 4,038,122 |
| Jul 14, 2026 | 6.67 | 6.71 | 6.33 | 6.40 | 6.40 | -2.66% | 5,335,385 |
| Jul 13, 2026 | 6.73 | 6.93 | 6.46 | 6.57 | 6.57 | -5.33% | 6,126,504 |
| Jul 10, 2026 | 7.44 | 7.55 | 6.76 | 6.94 | 6.94 | -9.87% | 6,719,938 |
| Jul 9, 2026 | 7.34 | 7.73 | 7.23 | 7.70 | 7.70 | 7.54% | 4,002,413 |
| Jul 8, 2026 | 7.16 | 7.25 | 6.92 | 7.16 | 7.16 | -2.72% | 4,503,195 |
| Jul 7, 2026 | 7.92 | 7.98 | 7.27 | 7.36 | 7.36 | -5.76% | 2,798,316 |
| Jul 6, 2026 | 7.60 | 7.98 | 7.57 | 7.81 | 7.81 | 3.03% | 2,173,748 |
| Jul 2, 2026 | 7.85 | 8.13 | 7.42 | 7.58 | 7.58 | -1.94% | 2,453,018 |
| Jul 1, 2026 | 7.92 | 8.04 | 7.69 | 7.73 | 7.73 | -2.28% | 2,375,255 |
| Jun 30, 2026 | 7.49 | 7.94 | 7.41 | 7.91 | 7.91 | 5.47% | 3,693,176 |
| Jun 29, 2026 | 7.82 | 7.84 | 7.38 | 7.50 | 7.50 | -4.46% | 4,231,551 |
| Jun 26, 2026 | 7.96 | 8.03 | 7.70 | 7.85 | 7.85 | -2.61% | 5,449,633 |
| Jun 25, 2026 | 7.70 | 8.41 | 7.61 | 8.06 | 8.06 | 8.48% | 5,151,182 |
| Jun 24, 2026 | 7.38 | 7.54 | 7.22 | 7.43 | 7.43 | 2.48% | 3,836,788 |
| Jun 23, 2026 | 7.11 | 7.47 | 7.01 | 7.25 | 7.25 | 1.54% | 3,289,357 |
| Jun 22, 2026 | 7.25 | 7.44 | 7.13 | 7.14 | 7.14 | -1.11% | 3,706,726 |
| Jun 18, 2026 | 6.95 | 7.24 | 6.82 | 7.22 | 7.22 | 8.73% | 4,305,394 |
| Jun 17, 2026 | 6.59 | 6.90 | 6.57 | 6.64 | 6.64 | 2.00% | 4,341,490 |
| Jun 16, 2026 | 6.66 | 6.83 | 6.45 | 6.51 | 6.51 | -0.91% | 4,509,083 |
| Jun 15, 2026 | 6.73 | 7.11 | 6.53 | 6.57 | 6.57 | 5.12% | 6,461,170 |
| Jun 12, 2026 | 6.25 | 6.52 | 6.13 | 6.25 | 6.25 | 2.97% | 7,984,735 |
| Jun 11, 2026 | 5.48 | 6.07 | 5.31 | 6.07 | 6.07 | 9.67% | 4,788,201 |