NASDAQ : ULCC
Frontier Group Holdings, Inc. — Price history
Industrials · Airlines · United States
Last price 6.48 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Frontier Group Holdings, Inc. (ULCC) closed at 6.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.34 | 6.49 | 6.19 | 6.45 | 3,642,367 | -0.46% |
| 2026-10-29 | 6.31 | 6.52 | 6.13 | 6.48 | 5,217,703 | +5.02% |
| 2026-10-28 | 6.32 | 6.32 | 5.63 | 6.17 | 7,215,623 | +11.57% |
| 2026-10-27 | 5.08 | 5.53 | 4.945 | 5.53 | 5,152,299 | +12.63% |
| 2026-10-26 | 4.94 | 5.035 | 4.87 | 4.91 | 1,999,115 | -0.61% |
| 2026-10-23 | 5.12 | 5.12 | 4.79 | 4.94 | 2,533,809 | -6.79% |
| 2026-10-22 | 4.84 | 5.34 | 4.81 | 5.3 | 3,967,333 | +5.16% |
| 2026-10-21 | 4.985 | 5.305 | 4.86 | 5.04 | 2,788,564 | +2.86% |
| 2026-10-20 | 4.53 | 5.095 | 4.5 | 4.9 | 3,252,231 | +6.29% |
| 2026-10-19 | 4.78 | 4.81 | 4.59 | 4.61 | 2,730,729 | -2.33% |
| 2026-10-16 | 5.05 | 5.085 | 4.67 | 4.72 | 3,132,048 | -6.16% |
| 2026-10-15 | 4.86 | 5.075 | 4.795 | 5.03 | 3,215,814 | +3.07% |
| 2026-10-14 | 5.42 | 5.518 | 4.81 | 4.88 | 5,648,383 | -12.54% |
| 2026-10-13 | 5.7 | 5.756 | 5.445 | 5.58 | 2,759,286 | -1.76% |
| 2026-10-12 | 5.76 | 5.94 | 5.655 | 5.68 | 1,913,921 | -3.07% |
| 2026-10-09 | 5.84 | 5.918 | 5.685 | 5.86 | 2,625,558 | -1.18% |
| 2026-10-08 | 5.93 | 6.065 | 5.825 | 5.93 | 2,268,466 | -2.31% |
| 2026-10-07 | 5.95 | 6.145 | 5.95 | 6.07 | 5,002,406 | -2.88% |
| 2026-10-06 | 6.28 | 6.45 | 6.18 | 6.25 | 1,816,881 | +2.29% |
| 2026-10-05 | 6.22 | 6.28 | 6.085 | 6.11 | 1,868,816 | -1.29% |
| 2026-10-02 | 6.24 | 6.286 | 6.065 | 6.19 | 2,728,210 | +3.69% |
| 2026-10-01 | 5.97 | 6.095 | 5.87 | 5.97 | 1,819,758 | +0.00% |
| 2026-09-30 | 6.155 | 6.19 | 5.81 | 5.97 | 2,275,928 | -2.05% |
| 2026-09-29 | 6.22 | 6.286 | 5.995 | 6.095 | 2,241,423 | +0.25% |
| 2026-09-28 | 6.14 | 6.27 | 5.955 | 6.08 | 2,717,781 | -1.78% |
| 2026-09-25 | 5.99 | 6.2 | 5.82 | 6.19 | 2,429,635 | +5.81% |
| 2026-09-24 | 5.68 | 5.92 | 5.55 | 5.85 | 2,294,671 | +0.17% |
| 2026-09-23 | 6.12 | 6.15 | 5.84 | 5.84 | 1,977,787 | -5.81% |
| 2026-09-22 | 6.33 | 6.4 | 6.175 | 6.2 | 3,482,128 | +1.31% |
| 2026-09-21 | 5.98 | 6.19 | 5.915 | 6.12 | 2,187,342 | +5.15% |
| 2026-09-18 | 5.84 | 5.885 | 5.77 | 5.82 | 3,165,902 | -1.02% |
| 2026-09-17 | 5.79 | 6.03 | 5.74 | 5.88 | 2,702,005 | +4.81% |
| 2026-09-16 | 5.66 | 5.86 | 5.47 | 5.61 | 2,408,701 | +0.72% |
| 2026-09-15 | 5.67 | 5.67 | 5.44 | 5.57 | 2,241,755 | -1.07% |
| 2026-09-14 | 5.56 | 5.695 | 5.484 | 5.63 | 2,149,995 | +0.18% |
| 2026-09-11 | 5.58 | 5.7 | 5.535 | 5.62 | 3,657,571 | +1.63% |
| 2026-09-10 | 5.43 | 5.75 | 5.41 | 5.53 | 2,430,002 | -2.12% |
| 2026-09-09 | 5.61 | 5.73 | 5.59 | 5.65 | 2,703,030 | -1.40% |
| 2026-09-08 | 5.83 | 5.9 | 5.655 | 5.73 | 2,117,244 | -3.86% |
| 2026-09-04 | 5.75 | 6.017 | 5.71 | 5.96 | 1,950,779 | +3.83% |
| 2026-09-03 | 5.79 | 5.8 | 5.575 | 5.74 | 1,956,710 | +0.70% |
| 2026-09-02 | 5.64 | 5.76 | 5.58 | 5.7 | 2,633,354 | +3.26% |
| 2026-09-01 | 5.51 | 5.66 | 5.44 | 5.52 | 2,881,386 | -3.16% |
| 2026-08-31 | 5.79 | 5.79 | 5.65 | 5.7 | 2,028,445 | -2.40% |
| 2026-08-28 | 5.93 | 6.03 | 5.84 | 5.84 | 1,801,525 | -1.18% |
| 2026-08-27 | 5.95 | 6.045 | 5.88 | 5.91 | 1,838,780 | -1.01% |
| 2026-08-26 | 6.13 | 6.21 | 5.945 | 5.97 | 2,117,519 | +0.00% |
| 2026-08-25 | 6.03 | 6.03 | 5.8 | 5.97 | 3,011,804 | +3.11% |
| 2026-08-24 | 6.02 | 6.06 | 5.7 | 5.79 | 3,379,828 | -2.85% |
| 2026-08-21 | 5.85 | 5.96 | 5.74 | 5.96 | 2,494,159 | +3.47% |
| 2026-08-20 | 5.85 | 5.95 | 5.71 | 5.76 | 2,919,693 | -3.84% |
| 2026-08-19 | 6.18 | 6.21 | 5.96 | 5.99 | 2,241,178 | -2.60% |
| 2026-08-18 | 6.22 | 6.325 | 6.12 | 6.15 | 2,249,955 | -3.15% |
| 2026-08-17 | 6.59 | 6.65 | 6.31 | 6.35 | 2,439,359 | -5.08% |
| 2026-08-14 | 6.77 | 6.86 | 6.63 | 6.69 | 1,803,466 | -1.91% |
| 2026-08-13 | 6.83 | 6.975 | 6.705 | 6.82 | 2,185,826 | +1.79% |
| 2026-08-12 | 7.02 | 7.055 | 6.695 | 6.7 | 2,416,790 | -3.11% |
| 2026-08-11 | 6.8 | 7.07 | 6.78 | 6.915 | 2,466,662 | +1.99% |
| 2026-08-10 | 7.38 | 7.38 | 6.765 | 6.78 | 3,078,834 | -8.13% |
| 2026-08-07 | 7.61 | 7.81 | 7.28 | 7.38 | 2,722,653 | -2.64% |
| 2026-08-06 | 7.83 | 7.935 | 7.56 | 7.58 | 3,339,421 | -4.71% |
| 2026-08-05 | 8 | 8.32 | 7.94 | 7.955 | 3,890,027 | -0.44% |
| 2026-08-04 | 8 | 8.269 | 7.92 | 7.99 | 5,338,321 | +3.90% |
| 2026-08-03 | 6.99 | 7.71 | 6.99 | 7.69 | 5,034,445 | +13.93% |
| 2026-07-31 | 6.98 | 7.17 | 6.62 | 6.75 | 3,893,384 | -3.30% |
| 2026-07-30 | 6.7 | 6.995 | 6.58 | 6.98 | 5,693,850 | +7.38% |
| 2026-07-29 | 6.04 | 6.78 | 5.8 | 6.5 | 6,411,017 | +4.33% |
| 2026-07-28 | 6.22 | 6.335 | 5.94 | 6.23 | 5,593,883 | +2.13% |
| 2026-07-27 | 6.02 | 6.237 | 5.885 | 6.1 | 4,336,655 | +4.99% |
| 2026-07-24 | 5.6 | 6.015 | 5.51 | 5.81 | 3,899,394 | +5.64% |
| 2026-07-23 | 5.67 | 5.779 | 5.395 | 5.5 | 4,464,001 | -7.56% |
| 2026-07-22 | 6.04 | 6.15 | 5.895 | 5.95 | 3,133,210 | -3.41% |
| 2026-07-21 | 6.3 | 6.365 | 6.05 | 6.16 | 3,500,150 | -0.81% |
| 2026-07-20 | 6.23 | 6.35 | 6.14 | 6.21 | 3,276,572 | -0.32% |
| 2026-07-17 | 6.35 | 6.465 | 6.17 | 6.23 | 4,432,196 | -4.59% |
| 2026-07-16 | 6.42 | 6.76 | 6.39 | 6.53 | 3,342,366 | -0.15% |
| 2026-07-15 | 6.42 | 6.63 | 6.355 | 6.54 | 4,038,122 | +2.27% |
| 2026-07-14 | 6.67 | 6.71 | 6.33 | 6.395 | 5,335,385 | -2.66% |
| 2026-07-13 | 6.73 | 6.925 | 6.46 | 6.57 | 6,126,504 | -5.33% |
| 2026-07-10 | 7.44 | 7.55 | 6.76 | 6.94 | 6,719,938 | -9.87% |
| 2026-07-09 | 7.34 | 7.725 | 7.231 | 7.7 | 4,002,413 | +7.54% |
| 2026-07-08 | 7.16 | 7.25 | 6.915 | 7.16 | 4,503,195 | -2.72% |
| 2026-07-07 | 7.92 | 7.98 | 7.27 | 7.36 | 2,798,316 | -5.76% |
| 2026-07-06 | 7.6 | 7.98 | 7.573 | 7.81 | 2,173,748 | +3.03% |
| 2026-07-02 | 7.85 | 8.13 | 7.42 | 7.58 | 2,453,018 | -1.94% |
| 2026-07-01 | 7.92 | 8.038 | 7.69 | 7.73 | 2,375,255 | -2.28% |
| 2026-06-30 | 7.49 | 7.935 | 7.405 | 7.91 | 3,693,176 | +5.47% |
| 2026-06-29 | 7.82 | 7.84 | 7.375 | 7.5 | 4,231,551 | -4.46% |
| 2026-06-26 | 7.96 | 8.03 | 7.7 | 7.85 | 5,449,633 | -2.61% |
| 2026-06-25 | 7.7 | 8.405 | 7.61 | 8.06 | 5,151,182 | +8.48% |
| 2026-06-24 | 7.38 | 7.54 | 7.22 | 7.43 | 3,836,788 | +2.48% |
| 2026-06-23 | 7.105 | 7.466 | 7.01 | 7.25 | 3,289,357 | +1.54% |
| 2026-06-22 | 7.25 | 7.436 | 7.13 | 7.14 | 3,706,726 | -1.11% |
| 2026-06-18 | 6.95 | 7.235 | 6.815 | 7.22 | 4,305,394 | +8.73% |
| 2026-06-17 | 6.59 | 6.9 | 6.571 | 6.64 | 4,341,490 | +2.00% |
| 2026-06-16 | 6.66 | 6.83 | 6.45 | 6.51 | 4,509,083 | -0.91% |
| 2026-06-15 | 6.73 | 7.105 | 6.53 | 6.57 | 6,461,170 | +5.12% |
| 2026-06-12 | 6.25 | 6.52 | 6.13 | 6.25 | 7,984,735 | +2.97% |
| 2026-06-11 | 5.48 | 6.07 | 5.31 | 6.07 | 4,788,201 | +9.67% |
| 2026-06-10 | 6.22 | 6.22 | 5.53 | 5.535 | 3,847,703 | -12.83% |
| 2026-06-09 | 6.11 | 6.5 | 5.87 | 6.35 | 4,722,106 | +6.01% |
| 2026-06-08 | 5.96 | 6.12 | 5.87 | 5.99 | 3,351,030 | +0.84% |
| 2026-06-05 | 5.8 | 6.179 | 5.77 | 5.94 | 4,921,664 | +1.54% |
| 2026-06-04 | 5.75 | 5.985 | 5.715 | 5.85 | 2,430,977 | +2.63% |
| 2026-06-03 | 5.66 | 5.755 | 5.5 | 5.7 | 3,174,509 | -1.21% |
| 2026-06-02 | 5.96 | 6.075 | 5.715 | 5.77 | 3,655,770 | -2.70% |
| 2026-06-01 | 5.9 | 6.12 | 5.7 | 5.93 | 5,087,758 | -1.98% |
| 2026-05-29 | 5.79 | 6.225 | 5.76 | 6.05 | 5,783,107 | +4.49% |
| 2026-05-28 | 5.62 | 5.86 | 5.52 | 5.79 | 5,626,458 | -0.17% |
| 2026-05-27 | 5.42 | 5.86 | 5.42 | 5.8 | 6,376,454 | +9.23% |
| 2026-05-26 | 5.14 | 5.34 | 5.115 | 5.31 | 3,998,682 | +7.27% |
| 2026-05-22 | 4.96 | 5.02 | 4.835 | 4.95 | 3,256,665 | +1.43% |
| 2026-05-21 | 4.57 | 4.94 | 4.53 | 4.88 | 4,958,696 | +4.05% |
| 2026-05-20 | 4.25 | 4.735 | 4.17 | 4.69 | 4,984,691 | +10.35% |
| 2026-05-19 | 4.51 | 4.565 | 4.23 | 4.25 | 4,069,175 | -8.21% |
| 2026-05-18 | 4.75 | 4.93 | 4.6 | 4.63 | 4,921,504 | -2.53% |
| 2026-05-15 | 4.725 | 4.78 | 4.66 | 4.75 | 3,627,617 | -2.06% |
| 2026-05-14 | 4.79 | 4.935 | 4.735 | 4.85 | 4,987,939 | +2.75% |
| 2026-05-13 | 4.73 | 4.84 | 4.61 | 4.72 | 4,132,817 | +0.00% |
| 2026-05-12 | 4.94 | 4.96 | 4.58 | 4.72 | 5,551,235 | -6.16% |