Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
5.89
-0.18 (-2.97%)
Oct 8, 2026, 11:37 AM EDT - Market open
Frontier Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.93 | 6.07 | 5.92 | 5.89 | 5.89 | -2.97% | 598,432 |
| Oct 7, 2026 | 5.95 | 6.15 | 5.95 | 6.07 | 6.07 | -2.88% | 5,002,129 |
| Oct 6, 2026 | 6.28 | 6.45 | 6.18 | 6.25 | 6.25 | 2.29% | 1,813,996 |
| Oct 5, 2026 | 6.22 | 6.28 | 6.09 | 6.11 | 6.11 | -1.29% | 1,868,640 |
| 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 |
| Aug 18, 2026 | 6.22 | 6.33 | 6.12 | 6.15 | 6.15 | -3.15% | 2,249,955 |
| Aug 17, 2026 | 6.59 | 6.65 | 6.31 | 6.35 | 6.35 | -5.08% | 2,439,359 |
| Aug 14, 2026 | 6.77 | 6.86 | 6.63 | 6.69 | 6.69 | -1.91% | 1,803,466 |
| Aug 13, 2026 | 6.83 | 6.98 | 6.71 | 6.82 | 6.82 | 1.79% | 2,185,826 |
| Aug 12, 2026 | 7.02 | 7.06 | 6.70 | 6.70 | 6.70 | -3.11% | 2,416,790 |
| Aug 11, 2026 | 6.80 | 7.07 | 6.78 | 6.92 | 6.92 | 1.99% | 2,466,662 |
| Aug 10, 2026 | 7.38 | 7.38 | 6.77 | 6.78 | 6.78 | -8.13% | 3,078,834 |
| Aug 7, 2026 | 7.61 | 7.81 | 7.28 | 7.38 | 7.38 | -2.64% | 2,722,653 |
| Aug 6, 2026 | 7.83 | 7.94 | 7.56 | 7.58 | 7.58 | -4.71% | 3,339,421 |
| Aug 5, 2026 | 8.00 | 8.32 | 7.94 | 7.96 | 7.96 | -0.44% | 3,890,027 |
| Aug 4, 2026 | 8.00 | 8.27 | 7.92 | 7.99 | 7.99 | 3.90% | 5,338,321 |
| 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 |