Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
6.50
+0.27 (4.33%)
At close: Jul 29, 2026, 4:00 PM EDT
6.45
-0.05 (-0.78%)
Pre-market: Jul 30, 2026, 7:54 AM EDT
Frontier Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 6.04 | 6.78 | 5.80 | 6.50 | 6.50 | 4.33% | 6,405,493 |
| 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 |
| Jun 10, 2026 | 6.22 | 6.22 | 5.53 | 5.54 | 5.54 | -12.83% | 3,847,703 |
| Jun 9, 2026 | 6.11 | 6.50 | 5.87 | 6.35 | 6.35 | 6.01% | 4,722,106 |
| Jun 8, 2026 | 5.96 | 6.12 | 5.87 | 5.99 | 5.99 | 0.84% | 3,351,030 |
| Jun 5, 2026 | 5.80 | 6.18 | 5.77 | 5.94 | 5.94 | 1.54% | 4,921,664 |
| Jun 4, 2026 | 5.75 | 5.99 | 5.72 | 5.85 | 5.85 | 2.63% | 2,430,977 |
| Jun 3, 2026 | 5.66 | 5.76 | 5.50 | 5.70 | 5.70 | -1.21% | 3,174,509 |
| Jun 2, 2026 | 5.96 | 6.08 | 5.72 | 5.77 | 5.77 | -2.70% | 3,655,770 |
| Jun 1, 2026 | 5.90 | 6.12 | 5.70 | 5.93 | 5.93 | -1.98% | 5,087,758 |
| May 29, 2026 | 5.79 | 6.23 | 5.76 | 6.05 | 6.05 | 4.49% | 5,783,107 |
| May 28, 2026 | 5.62 | 5.86 | 5.52 | 5.79 | 5.79 | -0.17% | 5,626,458 |
| May 27, 2026 | 5.42 | 5.86 | 5.42 | 5.80 | 5.80 | 9.23% | 6,376,454 |
| May 26, 2026 | 5.14 | 5.34 | 5.12 | 5.31 | 5.31 | 7.27% | 3,998,682 |
| May 22, 2026 | 4.96 | 5.02 | 4.84 | 4.95 | 4.95 | 1.43% | 3,256,665 |
| May 21, 2026 | 4.57 | 4.94 | 4.53 | 4.88 | 4.88 | 4.05% | 4,958,696 |
| May 20, 2026 | 4.25 | 4.74 | 4.17 | 4.69 | 4.69 | 10.35% | 4,984,691 |
| May 19, 2026 | 4.51 | 4.57 | 4.23 | 4.25 | 4.25 | -8.21% | 4,069,176 |
| May 18, 2026 | 4.75 | 4.93 | 4.60 | 4.63 | 4.63 | -2.53% | 4,921,504 |