Frontier Group Holdings, Inc. ULCC
NASDAQ · United States · Transportation
$5.91-0.06 (-1.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.97 | +0.08% | $5.97 | $6.02 | $5.87 | 200.46K |
| 2026-09-30 | $5.97 | -2.05% | $6.16 | $6.19 | $5.81 | 2.28M |
| 2026-09-29 | $6.09 | +0.25% | $6.22 | $6.29 | $5.99 | 2.24M |
| 2026-09-28 | $6.08 | -1.78% | $6.14 | $6.27 | $5.95 | 2.72M |
| 2026-09-25 | $6.19 | +5.81% | $5.99 | $6.20 | $5.82 | 2.43M |
| 2026-09-24 | $5.85 | +0.17% | $5.68 | $5.92 | $5.55 | 2.29M |
| 2026-09-23 | $5.84 | -5.81% | $6.12 | $6.15 | $5.84 | 1.98M |
| 2026-09-22 | $6.20 | +1.31% | $6.33 | $6.40 | $6.18 | 3.48M |
| 2026-09-21 | $6.12 | +5.15% | $5.98 | $6.19 | $5.91 | 2.19M |
| 2026-09-18 | $5.82 | -1.02% | $5.84 | $5.89 | $5.77 | 3.17M |
| 2026-09-17 | $5.88 | +4.81% | $5.79 | $6.03 | $5.74 | 2.70M |
| 2026-09-16 | $5.61 | +0.72% | $5.66 | $5.86 | $5.47 | 2.41M |
| 2026-09-15 | $5.57 | -1.07% | $5.67 | $5.67 | $5.44 | 2.24M |
| 2026-09-14 | $5.63 | +0.18% | $5.56 | $5.70 | $5.48 | 2.15M |
| 2026-09-11 | $5.62 | +1.63% | $5.58 | $5.70 | $5.53 | 3.66M |
| 2026-09-10 | $5.53 | -2.12% | $5.43 | $5.75 | $5.41 | 2.43M |
| 2026-09-09 | $5.65 | -1.40% | $5.61 | $5.73 | $5.59 | 2.70M |
| 2026-09-08 | $5.73 | -3.86% | $5.83 | $5.90 | $5.66 | 2.12M |
| 2026-09-04 | $5.96 | +3.83% | $5.75 | $6.02 | $5.71 | 1.95M |
| 2026-09-03 | $5.74 | +0.70% | $5.79 | $5.80 | $5.57 | 1.96M |
| 2026-09-02 | $5.70 | +3.26% | $5.64 | $5.76 | $5.58 | 2.63M |
| 2026-09-01 | $5.52 | -3.16% | $5.51 | $5.66 | $5.44 | 2.88M |
| 2026-08-31 | $5.70 | -2.40% | $5.79 | $5.79 | $5.65 | 2.03M |
| 2026-08-28 | $5.84 | -1.18% | $5.93 | $6.03 | $5.84 | 1.80M |
| 2026-08-27 | $5.91 | -1.01% | $5.95 | $6.05 | $5.88 | 1.84M |
| 2026-08-26 | $5.97 | 0.00% | $6.13 | $6.21 | $5.95 | 2.12M |
| 2026-08-25 | $5.97 | +3.11% | $6.03 | $6.03 | $5.80 | 3.01M |
| 2026-08-24 | $5.79 | -2.85% | $6.02 | $6.06 | $5.70 | 3.38M |
| 2026-08-21 | $5.96 | +3.47% | $5.85 | $5.96 | $5.74 | 2.49M |
| 2026-08-20 | $5.76 | -3.84% | $5.85 | $5.95 | $5.71 | 2.92M |
| 2026-08-19 | $5.99 | -2.60% | $6.18 | $6.21 | $5.96 | 2.24M |
| 2026-08-18 | $6.15 | -3.15% | $6.22 | $6.32 | $6.12 | 2.25M |
| 2026-08-17 | $6.35 | -5.08% | $6.59 | $6.65 | $6.31 | 2.44M |
| 2026-08-14 | $6.69 | -1.91% | $6.77 | $6.86 | $6.63 | 1.80M |
| 2026-08-13 | $6.82 | +1.79% | $6.83 | $6.97 | $6.70 | 2.19M |
| 2026-08-12 | $6.70 | -3.11% | $7.02 | $7.05 | $6.70 | 2.42M |
| 2026-08-11 | $6.91 | +1.99% | $6.80 | $7.07 | $6.78 | 2.47M |
| 2026-08-10 | $6.78 | -8.13% | $7.38 | $7.38 | $6.76 | 3.08M |
| 2026-08-07 | $7.38 | -2.64% | $7.61 | $7.81 | $7.28 | 2.72M |
| 2026-08-06 | $7.58 | -4.71% | $7.83 | $7.93 | $7.56 | 3.34M |
| 2026-08-05 | $7.95 | -0.44% | $8.00 | $8.32 | $7.94 | 3.89M |
| 2026-08-04 | $7.99 | +3.90% | $8.00 | $8.27 | $7.92 | 5.34M |
| 2026-08-03 | $7.69 | +13.93% | $6.99 | $7.71 | $6.99 | 5.03M |
| 2026-07-31 | $6.75 | -3.30% | $6.98 | $7.17 | $6.62 | 3.89M |
| 2026-07-30 | $6.98 | +7.38% | $6.70 | $6.99 | $6.58 | 5.69M |
| 2026-07-29 | $6.50 | +4.33% | $6.04 | $6.78 | $5.80 | 6.41M |
| 2026-07-28 | $6.23 | +2.13% | $6.22 | $6.34 | $5.94 | 5.59M |
| 2026-07-27 | $6.10 | +4.99% | $6.02 | $6.24 | $5.89 | 4.34M |
| 2026-07-24 | $5.81 | +5.64% | $5.60 | $6.01 | $5.51 | 3.90M |
| 2026-07-23 | $5.50 | -7.56% | $5.67 | $5.78 | $5.39 | 4.46M |
| 2026-07-22 | $5.95 | -3.41% | $6.04 | $6.15 | $5.89 | 3.13M |
| 2026-07-21 | $6.16 | -0.81% | $6.30 | $6.36 | $6.05 | 3.50M |
| 2026-07-20 | $6.21 | -0.32% | $6.23 | $6.35 | $6.14 | 3.28M |
| 2026-07-17 | $6.23 | -4.59% | $6.35 | $6.47 | $6.17 | 4.43M |
| 2026-07-16 | $6.53 | -0.15% | $6.42 | $6.76 | $6.39 | 3.34M |
| 2026-07-15 | $6.54 | +2.27% | $6.42 | $6.63 | $6.36 | 4.04M |
| 2026-07-14 | $6.39 | -2.66% | $6.67 | $6.71 | $6.33 | 5.34M |
| 2026-07-13 | $6.57 | -5.33% | $6.73 | $6.93 | $6.46 | 6.13M |
| 2026-07-10 | $6.94 | -9.87% | $7.44 | $7.55 | $6.76 | 6.72M |
| 2026-07-09 | $7.70 | +7.54% | $7.34 | $7.72 | $7.23 | 4.00M |
| 2026-07-08 | $7.16 | -2.72% | $7.16 | $7.25 | $6.91 | 4.50M |
| 2026-07-07 | $7.36 | -5.76% | $7.92 | $7.98 | $7.27 | 2.80M |
| 2026-07-06 | $7.81 | +3.03% | $7.60 | $7.98 | $7.57 | 2.17M |
| 2026-07-02 | $7.58 | -1.94% | $7.85 | $8.13 | $7.42 | 2.45M |
| 2026-07-01 | $7.73 | -2.28% | $7.92 | $8.04 | $7.69 | 2.38M |
| 2026-06-30 | $7.91 | +5.47% | $7.49 | $7.93 | $7.41 | 3.69M |
| 2026-06-29 | $7.50 | -4.46% | $7.82 | $7.84 | $7.38 | 4.23M |
| 2026-06-26 | $7.85 | -2.61% | $7.96 | $8.03 | $7.70 | 5.45M |
| 2026-06-25 | $8.06 | +8.48% | $7.70 | $8.40 | $7.61 | 5.15M |
| 2026-06-24 | $7.43 | +2.48% | $7.38 | $7.54 | $7.22 | 3.84M |
| 2026-06-23 | $7.25 | +1.54% | $7.11 | $7.47 | $7.01 | 3.29M |
| 2026-06-22 | $7.14 | -1.11% | $7.25 | $7.44 | $7.13 | 3.71M |
| 2026-06-18 | $7.22 | +8.73% | $6.95 | $7.24 | $6.82 | 4.31M |
| 2026-06-17 | $6.64 | +2.00% | $6.59 | $6.90 | $6.57 | 4.34M |
| 2026-06-16 | $6.51 | -0.91% | $6.66 | $6.83 | $6.45 | 4.51M |
| 2026-06-15 | $6.57 | +5.12% | $6.73 | $7.11 | $6.53 | 6.46M |
| 2026-06-12 | $6.25 | +2.97% | $6.25 | $6.52 | $6.13 | 7.98M |
| 2026-06-11 | $6.07 | +9.67% | $5.48 | $6.07 | $5.31 | 4.79M |
| 2026-06-10 | $5.53 | -12.83% | $6.22 | $6.22 | $5.53 | 3.85M |
| 2026-06-09 | $6.35 | +6.01% | $6.11 | $6.50 | $5.87 | 4.72M |
| 2026-06-08 | $5.99 | +0.84% | $5.96 | $6.12 | $5.87 | 3.35M |
| 2026-06-05 | $5.94 | +1.54% | $5.80 | $6.18 | $5.77 | 4.92M |
| 2026-06-04 | $5.85 | +2.63% | $5.75 | $5.99 | $5.72 | 2.43M |
| 2026-06-03 | $5.70 | -1.21% | $5.66 | $5.76 | $5.50 | 3.17M |
| 2026-06-02 | $5.77 | -2.70% | $5.96 | $6.07 | $5.72 | 3.66M |
| 2026-06-01 | $5.93 | -1.98% | $5.90 | $6.12 | $5.70 | 5.09M |
| 2026-05-29 | $6.05 | +4.49% | $5.79 | $6.22 | $5.76 | 5.78M |
| 2026-05-28 | $5.79 | -0.17% | $5.62 | $5.86 | $5.52 | 5.63M |
| 2026-05-27 | $5.80 | +9.23% | $5.42 | $5.86 | $5.42 | 6.38M |
| 2026-05-26 | $5.31 | +7.27% | $5.14 | $5.34 | $5.11 | 3.99M |