Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
6.05
+0.26 (4.49%)
At close: May 29, 2026, 4:00 PM EDT
6.03
-0.02 (-0.36%)
After-hours: May 29, 2026, 5:53 PM EDT
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.79 | 6.23 | 5.76 | 6.06 | 6.06 | 4.66% | 5,781,465 |
| May 28, 2026 | 5.62 | 5.86 | 5.52 | 5.79 | 5.79 | -0.17% | 5,624,409 |
| May 27, 2026 | 5.42 | 5.86 | 5.42 | 5.80 | 5.80 | 9.23% | 6,324,130 |
| May 26, 2026 | 5.14 | 5.34 | 5.12 | 5.31 | 5.31 | 7.27% | 3,972,790 |
| May 22, 2026 | 4.96 | 5.02 | 4.84 | 4.95 | 4.95 | 1.43% | 3,241,062 |
| May 21, 2026 | 4.57 | 4.94 | 4.53 | 4.88 | 4.88 | 4.05% | 4,953,759 |
| May 20, 2026 | 4.25 | 4.74 | 4.17 | 4.69 | 4.69 | 10.35% | 4,958,676 |
| May 19, 2026 | 4.51 | 4.57 | 4.23 | 4.25 | 4.25 | -8.21% | 4,046,252 |
| May 18, 2026 | 4.75 | 4.93 | 4.60 | 4.63 | 4.63 | -2.53% | 4,883,020 |
| May 15, 2026 | 4.73 | 4.78 | 4.66 | 4.75 | 4.75 | -2.06% | 3,627,617 |
| May 14, 2026 | 4.79 | 4.94 | 4.74 | 4.85 | 4.85 | 2.75% | 4,987,939 |
| May 13, 2026 | 4.73 | 4.84 | 4.61 | 4.72 | 4.72 | - | 4,132,817 |
| May 12, 2026 | 4.94 | 4.96 | 4.58 | 4.72 | 4.72 | -6.16% | 5,551,235 |
| May 11, 2026 | 5.14 | 5.18 | 4.99 | 5.03 | 5.03 | -4.91% | 4,088,084 |
| May 8, 2026 | 5.39 | 5.45 | 5.22 | 5.29 | 5.29 | -2.58% | 5,286,587 |
| May 7, 2026 | 4.92 | 5.50 | 4.89 | 5.43 | 5.43 | 13.60% | 12,515,981 |
| May 6, 2026 | 4.63 | 4.86 | 4.61 | 4.78 | 4.78 | 9.38% | 7,779,728 |
| May 5, 2026 | 3.72 | 4.49 | 3.72 | 4.37 | 4.37 | 6.85% | 9,872,223 |
| May 4, 2026 | 4.33 | 4.38 | 4.00 | 4.09 | 4.09 | 2.25% | 9,868,614 |
| May 1, 2026 | 3.60 | 4.19 | 3.55 | 4.00 | 4.00 | 10.19% | 17,296,109 |
| Apr 30, 2026 | 3.77 | 3.85 | 3.61 | 3.63 | 3.63 | -3.20% | 3,952,904 |
| Apr 29, 2026 | 3.71 | 3.82 | 3.67 | 3.75 | 3.75 | -1.06% | 4,381,661 |
| Apr 28, 2026 | 3.78 | 3.85 | 3.60 | 3.79 | 3.79 | -1.30% | 5,549,549 |
| Apr 27, 2026 | 3.95 | 4.13 | 3.83 | 3.84 | 3.84 | -2.54% | 3,980,500 |
| Apr 24, 2026 | 3.88 | 3.98 | 3.79 | 3.94 | 3.94 | 2.60% | 4,122,496 |
| Apr 23, 2026 | 3.71 | 3.89 | 3.68 | 3.84 | 3.84 | 2.95% | 6,201,014 |
| Apr 22, 2026 | 4.25 | 4.30 | 3.64 | 3.73 | 3.73 | -11.82% | 11,256,684 |
| Apr 21, 2026 | 4.75 | 4.81 | 4.17 | 4.23 | 4.23 | -12.06% | 6,975,026 |
| Apr 20, 2026 | 4.42 | 4.85 | 4.42 | 4.81 | 4.81 | 5.71% | 8,793,358 |
| Apr 17, 2026 | 4.50 | 4.76 | 4.44 | 4.55 | 4.55 | 7.57% | 8,435,099 |
| Apr 16, 2026 | 4.14 | 4.40 | 4.08 | 4.23 | 4.23 | 5.75% | 7,733,925 |
| Apr 15, 2026 | 4.00 | 4.13 | 3.93 | 4.00 | 4.00 | 1.01% | 4,879,995 |
| Apr 14, 2026 | 3.88 | 4.02 | 3.84 | 3.96 | 3.96 | 5.88% | 6,108,917 |
| Apr 13, 2026 | 3.65 | 3.78 | 3.61 | 3.74 | 3.74 | -2.09% | 3,348,453 |
| Apr 10, 2026 | 3.84 | 3.91 | 3.72 | 3.82 | 3.82 | -0.26% | 3,367,232 |
| Apr 9, 2026 | 3.75 | 3.85 | 3.67 | 3.83 | 3.83 | 1.06% | 4,749,718 |
| Apr 8, 2026 | 4.00 | 4.16 | 3.73 | 3.79 | 3.79 | 4.70% | 8,906,431 |
| Apr 7, 2026 | 3.50 | 3.64 | 3.41 | 3.62 | 3.62 | 1.40% | 4,270,451 |
| Apr 6, 2026 | 3.51 | 3.64 | 3.43 | 3.57 | 3.57 | -0.83% | 4,040,732 |
| Apr 2, 2026 | 3.51 | 3.73 | 3.46 | 3.60 | 3.60 | -4.00% | 4,340,324 |
| Apr 1, 2026 | 3.62 | 3.81 | 3.59 | 3.75 | 3.75 | 6.23% | 4,168,967 |
| Mar 31, 2026 | 3.51 | 3.66 | 3.39 | 3.53 | 3.53 | 3.52% | 5,356,753 |
| Mar 30, 2026 | 3.54 | 3.55 | 3.37 | 3.41 | 3.41 | -3.40% | 4,128,308 |
| Mar 27, 2026 | 3.63 | 3.65 | 3.52 | 3.53 | 3.53 | -4.34% | 3,209,754 |
| Mar 26, 2026 | 3.63 | 3.79 | 3.61 | 3.69 | 3.69 | -0.27% | 4,159,333 |
| Mar 25, 2026 | 3.60 | 3.78 | 3.48 | 3.70 | 3.70 | 6.32% | 6,280,788 |
| Mar 24, 2026 | 3.40 | 3.57 | 3.36 | 3.48 | 3.48 | - | 3,647,829 |
| Mar 23, 2026 | 3.39 | 3.59 | 3.34 | 3.48 | 3.48 | 9.43% | 6,160,433 |
| Mar 20, 2026 | 3.13 | 3.28 | 3.11 | 3.18 | 3.18 | 0.32% | 6,593,636 |
| Mar 19, 2026 | 3.03 | 3.26 | 3.02 | 3.17 | 3.17 | 2.26% | 4,016,758 |