Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
5.17
+0.19 (3.82%)
At close: Dec 5, 2025, 4:00 PM EST
5.00
-0.17 (-3.29%)
After-hours: Dec 5, 2025, 7:21 PM EST
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.95 | 5.20 | 4.95 | 5.17 | 5.17 | 3.82% | 4,116,619 |
| Dec 4, 2025 | 4.78 | 5.06 | 4.71 | 4.98 | 4.98 | 1.84% | 3,815,343 |
| Dec 3, 2025 | 4.77 | 5.02 | 4.77 | 4.89 | 4.89 | 2.73% | 4,557,346 |
| Dec 2, 2025 | 4.60 | 4.88 | 4.52 | 4.76 | 4.76 | 3.03% | 3,828,188 |
| Dec 1, 2025 | 4.45 | 4.63 | 4.41 | 4.62 | 4.62 | 1.32% | 5,042,970 |
| Nov 28, 2025 | 4.43 | 4.59 | 4.42 | 4.56 | 4.56 | 2.70% | 2,120,951 |
| Nov 26, 2025 | 4.18 | 4.60 | 4.15 | 4.44 | 4.44 | 6.09% | 5,341,944 |
| Nov 25, 2025 | 3.90 | 4.24 | 3.87 | 4.19 | 4.19 | 8.14% | 6,331,237 |
| Nov 24, 2025 | 3.77 | 3.90 | 3.70 | 3.87 | 3.87 | 2.11% | 5,336,125 |
| Nov 21, 2025 | 3.75 | 3.94 | 3.71 | 3.79 | 3.79 | 1.34% | 5,288,878 |
| Nov 20, 2025 | 3.82 | 3.95 | 3.68 | 3.74 | 3.74 | -0.27% | 3,558,427 |
| Nov 19, 2025 | 3.78 | 3.85 | 3.69 | 3.75 | 3.75 | 0.54% | 3,403,993 |
| Nov 18, 2025 | 3.63 | 3.76 | 3.58 | 3.73 | 3.73 | 1.22% | 3,573,827 |
| Nov 17, 2025 | 3.95 | 3.97 | 3.60 | 3.69 | 3.69 | -5.99% | 3,912,489 |
| Nov 14, 2025 | 3.94 | 4.04 | 3.82 | 3.92 | 3.92 | -3.21% | 2,802,901 |
| Nov 13, 2025 | 4.02 | 4.09 | 3.95 | 4.05 | 4.05 | -0.25% | 2,715,385 |
| Nov 12, 2025 | 3.83 | 4.06 | 3.82 | 4.06 | 4.06 | 7.12% | 3,083,469 |
| Nov 11, 2025 | 3.85 | 3.86 | 3.70 | 3.79 | 3.79 | -0.52% | 2,139,335 |
| Nov 10, 2025 | 4.04 | 4.14 | 3.78 | 3.81 | 3.81 | -3.05% | 4,381,019 |
| Nov 7, 2025 | 3.84 | 4.05 | 3.74 | 3.93 | 3.93 | 1.03% | 4,774,327 |
| Nov 6, 2025 | 3.93 | 4.04 | 3.63 | 3.89 | 3.89 | 1.04% | 5,434,988 |
| Nov 5, 2025 | 3.65 | 3.88 | 3.60 | 3.85 | 3.85 | 6.94% | 4,201,475 |
| Nov 4, 2025 | 3.63 | 3.71 | 3.55 | 3.60 | 3.60 | -2.70% | 3,450,254 |
| Nov 3, 2025 | 3.88 | 3.88 | 3.59 | 3.70 | 3.70 | -4.15% | 4,560,400 |
| Oct 31, 2025 | 3.68 | 3.88 | 3.64 | 3.86 | 3.86 | 4.89% | 3,025,873 |
| Oct 30, 2025 | 3.77 | 3.86 | 3.65 | 3.68 | 3.68 | -3.66% | 4,058,548 |
| Oct 29, 2025 | 3.99 | 4.02 | 3.73 | 3.82 | 3.82 | -4.26% | 6,230,469 |
| Oct 28, 2025 | 4.35 | 4.35 | 3.97 | 3.99 | 3.99 | -8.28% | 4,401,366 |
| Oct 27, 2025 | 4.20 | 4.36 | 4.16 | 4.35 | 4.35 | 4.82% | 3,030,932 |
| Oct 24, 2025 | 4.24 | 4.35 | 4.12 | 4.15 | 4.15 | -0.24% | 5,107,218 |
| Oct 23, 2025 | 4.32 | 4.34 | 4.11 | 4.16 | 4.16 | -2.58% | 2,921,115 |
| Oct 22, 2025 | 4.36 | 4.41 | 4.19 | 4.27 | 4.27 | -2.06% | 2,403,356 |
| Oct 21, 2025 | 4.31 | 4.46 | 4.29 | 4.36 | 4.36 | 0.23% | 3,449,642 |
| Oct 20, 2025 | 4.20 | 4.46 | 4.11 | 4.35 | 4.35 | 6.62% | 4,236,956 |
| Oct 17, 2025 | 4.19 | 4.30 | 4.08 | 4.08 | 4.08 | -4.23% | 2,748,592 |
| Oct 16, 2025 | 4.43 | 4.44 | 4.15 | 4.26 | 4.26 | -3.62% | 3,295,766 |
| Oct 15, 2025 | 4.47 | 4.47 | 4.32 | 4.42 | 4.42 | 0.68% | 2,744,317 |
| Oct 14, 2025 | 4.00 | 4.46 | 3.99 | 4.39 | 4.39 | 6.81% | 4,274,924 |
| Oct 13, 2025 | 4.08 | 4.22 | 4.05 | 4.11 | 4.11 | 4.05% | 2,610,035 |
| Oct 10, 2025 | 4.16 | 4.25 | 3.93 | 3.95 | 3.95 | -4.59% | 5,543,476 |
| Oct 9, 2025 | 4.56 | 4.69 | 4.13 | 4.14 | 4.14 | -5.91% | 6,703,328 |
| Oct 8, 2025 | 4.41 | 4.49 | 4.31 | 4.40 | 4.40 | - | 3,305,893 |
| Oct 7, 2025 | 4.64 | 4.66 | 4.35 | 4.40 | 4.40 | -5.17% | 4,302,183 |
| Oct 6, 2025 | 4.60 | 4.66 | 4.44 | 4.64 | 4.64 | 1.31% | 2,770,292 |
| Oct 3, 2025 | 4.40 | 4.65 | 4.36 | 4.58 | 4.58 | 5.29% | 3,696,747 |
| Oct 2, 2025 | 4.20 | 4.38 | 4.14 | 4.35 | 4.35 | 3.94% | 3,993,958 |
| Oct 1, 2025 | 4.39 | 4.44 | 4.16 | 4.19 | 4.19 | -5.21% | 4,316,020 |
| Sep 30, 2025 | 4.80 | 4.89 | 4.21 | 4.42 | 4.42 | -8.40% | 5,578,978 |
| Sep 29, 2025 | 4.96 | 5.02 | 4.80 | 4.82 | 4.82 | -1.63% | 2,261,411 |
| Sep 26, 2025 | 4.81 | 5.08 | 4.81 | 4.90 | 4.90 | 2.73% | 3,038,185 |
| Sep 25, 2025 | 5.09 | 5.10 | 4.76 | 4.77 | 4.77 | -7.20% | 4,172,167 |
| Sep 24, 2025 | 5.24 | 5.35 | 5.13 | 5.14 | 5.14 | -0.96% | 1,739,021 |
| Sep 23, 2025 | 5.41 | 5.56 | 5.15 | 5.19 | 5.19 | -3.53% | 3,201,623 |
| Sep 22, 2025 | 5.09 | 5.43 | 5.08 | 5.38 | 5.38 | 3.66% | 2,744,612 |
| Sep 19, 2025 | 5.29 | 5.33 | 5.04 | 5.19 | 5.19 | -1.52% | 4,063,040 |
| Sep 18, 2025 | 5.50 | 5.56 | 5.25 | 5.27 | 5.27 | -2.77% | 3,254,534 |
| Sep 17, 2025 | 5.42 | 5.71 | 5.33 | 5.42 | 5.42 | 0.18% | 4,422,408 |
| Sep 16, 2025 | 5.29 | 5.55 | 5.22 | 5.41 | 5.41 | 2.46% | 3,325,011 |
| Sep 15, 2025 | 5.22 | 5.48 | 5.15 | 5.28 | 5.28 | 1.93% | 3,229,061 |
| Sep 12, 2025 | 5.38 | 5.49 | 5.17 | 5.18 | 5.18 | -3.72% | 5,670,786 |
| Sep 11, 2025 | 5.21 | 5.44 | 5.15 | 5.38 | 5.38 | 4.67% | 3,984,261 |
| Sep 10, 2025 | 5.08 | 5.27 | 5.00 | 5.14 | 5.14 | 1.18% | 3,957,712 |
| Sep 9, 2025 | 5.43 | 5.45 | 5.06 | 5.08 | 5.08 | -5.58% | 4,581,455 |
| Sep 8, 2025 | 5.23 | 5.39 | 5.12 | 5.38 | 5.38 | 3.86% | 3,316,421 |
| Sep 5, 2025 | 5.25 | 5.52 | 5.10 | 5.18 | 5.18 | - | 4,773,216 |
| Sep 4, 2025 | 5.62 | 5.73 | 5.09 | 5.18 | 5.18 | -7.17% | 6,106,264 |
| Sep 3, 2025 | 5.52 | 5.89 | 5.50 | 5.58 | 5.58 | -0.53% | 5,562,509 |
| Sep 2, 2025 | 5.63 | 6.05 | 5.49 | 5.61 | 5.61 | 14.49% | 8,846,210 |
| Aug 29, 2025 | 4.71 | 4.92 | 4.61 | 4.90 | 4.90 | 4.03% | 4,619,948 |
| Aug 28, 2025 | 4.82 | 4.88 | 4.67 | 4.71 | 4.71 | -1.67% | 2,692,106 |
| Aug 27, 2025 | 4.85 | 4.99 | 4.71 | 4.79 | 4.79 | -1.24% | 4,671,600 |
| Aug 26, 2025 | 4.41 | 4.86 | 4.39 | 4.85 | 4.85 | 10.98% | 4,410,634 |
| Aug 25, 2025 | 4.48 | 4.49 | 4.34 | 4.37 | 4.37 | -4.17% | 2,908,313 |
| Aug 22, 2025 | 4.10 | 4.69 | 4.10 | 4.56 | 4.56 | 9.88% | 4,379,207 |
| Aug 21, 2025 | 4.19 | 4.23 | 4.08 | 4.15 | 4.15 | -2.58% | 2,998,030 |
| Aug 20, 2025 | 4.51 | 4.55 | 4.21 | 4.26 | 4.26 | -7.59% | 3,750,070 |
| Aug 19, 2025 | 4.76 | 4.90 | 4.60 | 4.61 | 4.61 | -3.35% | 3,218,889 |
| Aug 18, 2025 | 4.56 | 4.88 | 4.49 | 4.77 | 4.77 | 5.53% | 5,698,132 |
| Aug 15, 2025 | 4.50 | 4.69 | 4.36 | 4.52 | 4.52 | 2.03% | 4,809,832 |
| Aug 14, 2025 | 4.50 | 4.53 | 4.31 | 4.43 | 4.43 | -4.11% | 5,043,049 |
| Aug 13, 2025 | 4.32 | 4.69 | 4.15 | 4.62 | 4.62 | 7.69% | 8,044,183 |
| Aug 12, 2025 | 3.38 | 4.33 | 3.36 | 4.29 | 4.29 | 29.61% | 13,778,033 |
| Aug 11, 2025 | 3.32 | 3.42 | 3.27 | 3.31 | 3.31 | -0.90% | 4,052,168 |
| Aug 8, 2025 | 3.36 | 3.53 | 3.30 | 3.34 | 3.34 | 0.60% | 3,551,137 |
| Aug 7, 2025 | 3.30 | 3.33 | 3.26 | 3.32 | 3.32 | -1.04% | 3,506,452 |
| Aug 6, 2025 | 3.43 | 3.45 | 3.15 | 3.36 | 3.36 | -2.61% | 9,318,845 |
| Aug 5, 2025 | 3.90 | 3.92 | 3.31 | 3.45 | 3.45 | -15.77% | 9,874,896 |
| Aug 4, 2025 | 4.02 | 4.11 | 4.00 | 4.09 | 4.09 | 3.02% | 2,604,482 |
| Aug 1, 2025 | 4.18 | 4.21 | 3.95 | 3.97 | 3.97 | -9.36% | 4,304,151 |
| Jul 31, 2025 | 4.32 | 4.47 | 4.26 | 4.38 | 4.38 | -0.45% | 2,368,030 |
| Jul 30, 2025 | 4.53 | 4.55 | 4.28 | 4.40 | 4.40 | -3.08% | 3,241,787 |
| Jul 29, 2025 | 4.62 | 4.93 | 4.50 | 4.54 | 4.54 | 0.44% | 5,564,609 |
| Jul 28, 2025 | 4.42 | 4.54 | 4.33 | 4.52 | 4.52 | 2.26% | 2,829,888 |
| Jul 25, 2025 | 4.37 | 4.43 | 4.32 | 4.42 | 4.42 | 1.14% | 2,951,678 |
| Jul 24, 2025 | 4.45 | 4.56 | 4.31 | 4.37 | 4.37 | -4.79% | 4,402,981 |
| Jul 23, 2025 | 4.35 | 4.65 | 4.30 | 4.59 | 4.59 | 7.49% | 4,051,578 |
| Jul 22, 2025 | 4.16 | 4.34 | 4.14 | 4.27 | 4.27 | 3.14% | 3,334,794 |
| Jul 21, 2025 | 4.20 | 4.22 | 4.10 | 4.14 | 4.14 | 0.49% | 2,182,652 |
| Jul 18, 2025 | 4.23 | 4.23 | 4.06 | 4.12 | 4.12 | -1.67% | 2,126,371 |
| Jul 17, 2025 | 4.19 | 4.39 | 4.17 | 4.19 | 4.19 | 0.72% | 3,604,256 |