Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
3.590
-0.110 (-2.97%)
Mar 6, 2026, 10:26 AM EST - Market open
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.59 | 3.59 | 3.49 | 3.52 | - | -4.86% | 385,758 |
| Mar 5, 2026 | 3.89 | 3.89 | 3.56 | 3.70 | 3.70 | -5.13% | 7,362,408 |
| Mar 4, 2026 | 4.01 | 4.08 | 3.88 | 3.90 | 3.90 | -1.02% | 3,255,686 |
| Mar 3, 2026 | 3.93 | 4.08 | 3.71 | 3.94 | 3.94 | -2.48% | 5,667,015 |
| Mar 2, 2026 | 4.05 | 4.17 | 3.89 | 4.04 | 4.04 | -9.01% | 5,662,910 |
| Feb 27, 2026 | 4.64 | 4.65 | 4.36 | 4.44 | 4.44 | -6.53% | 4,830,618 |
| Feb 26, 2026 | 4.71 | 4.88 | 4.68 | 4.75 | 4.75 | 1.71% | 3,803,085 |
| Feb 25, 2026 | 4.69 | 4.70 | 4.51 | 4.67 | 4.67 | 0.65% | 2,856,575 |
| Feb 24, 2026 | 4.91 | 5.07 | 4.60 | 4.64 | 4.64 | -4.92% | 4,596,944 |
| Feb 23, 2026 | 5.10 | 5.20 | 4.80 | 4.88 | 4.88 | -6.33% | 2,999,436 |
| Feb 20, 2026 | 5.07 | 5.28 | 5.00 | 5.21 | 5.21 | 2.36% | 2,930,325 |
| Feb 19, 2026 | 5.16 | 5.22 | 5.00 | 5.09 | 5.09 | -3.23% | 3,192,150 |
| Feb 18, 2026 | 5.31 | 5.43 | 5.05 | 5.26 | 5.26 | -1.68% | 2,397,575 |
| Feb 17, 2026 | 5.38 | 5.45 | 5.22 | 5.35 | 5.35 | - | 2,752,941 |
| Feb 13, 2026 | 5.19 | 5.53 | 5.15 | 5.35 | 5.35 | 2.00% | 2,854,486 |
| Feb 12, 2026 | 5.53 | 5.54 | 4.93 | 5.25 | 5.25 | -4.46% | 5,170,472 |
| Feb 11, 2026 | 6.46 | 6.49 | 5.37 | 5.49 | 5.49 | -7.89% | 4,960,502 |
| Feb 10, 2026 | 5.92 | 6.04 | 5.60 | 5.96 | 5.96 | -6.29% | 5,064,601 |
| Feb 9, 2026 | 6.60 | 6.66 | 6.26 | 6.36 | 6.36 | -2.45% | 3,421,640 |
| Feb 6, 2026 | 5.77 | 6.58 | 5.77 | 6.52 | 6.52 | 15.40% | 5,919,428 |
| Feb 5, 2026 | 5.85 | 5.95 | 5.51 | 5.65 | 5.65 | -3.42% | 3,011,400 |
| Feb 4, 2026 | 5.40 | 5.98 | 5.27 | 5.85 | 5.85 | 9.96% | 6,070,623 |
| Feb 3, 2026 | 5.15 | 5.46 | 5.11 | 5.32 | 5.32 | 4.72% | 3,632,704 |
| Feb 2, 2026 | 4.68 | 5.13 | 4.67 | 5.08 | 5.08 | 9.48% | 3,423,177 |
| Jan 30, 2026 | 4.93 | 4.96 | 4.62 | 4.64 | 4.64 | -7.01% | 3,330,271 |
| Jan 29, 2026 | 5.03 | 5.10 | 4.87 | 4.99 | 4.99 | 0.81% | 2,146,523 |
| Jan 28, 2026 | 5.00 | 5.20 | 4.86 | 4.95 | 4.95 | -0.20% | 2,511,798 |
| Jan 27, 2026 | 5.16 | 5.25 | 4.91 | 4.96 | 4.96 | -3.31% | 2,659,165 |
| Jan 26, 2026 | 5.20 | 5.26 | 5.11 | 5.13 | 5.13 | -2.10% | 1,731,739 |
| Jan 23, 2026 | 5.08 | 5.27 | 5.06 | 5.24 | 5.24 | 1.35% | 2,015,951 |
| Jan 22, 2026 | 5.37 | 5.52 | 5.16 | 5.17 | 5.17 | -3.36% | 3,057,234 |
| Jan 21, 2026 | 5.11 | 5.37 | 5.05 | 5.35 | 5.35 | 8.96% | 4,330,426 |
| Jan 20, 2026 | 5.10 | 5.20 | 4.90 | 4.91 | 4.91 | -6.83% | 3,370,356 |
| Jan 16, 2026 | 5.06 | 5.33 | 4.94 | 5.27 | 5.27 | 3.74% | 5,300,635 |
| Jan 15, 2026 | 4.98 | 5.09 | 4.94 | 5.08 | 5.08 | 2.21% | 2,294,931 |
| Jan 14, 2026 | 5.06 | 5.12 | 4.69 | 4.97 | 4.97 | -1.97% | 4,404,759 |
| Jan 13, 2026 | 5.20 | 5.25 | 5.00 | 5.07 | 5.07 | -4.16% | 3,069,182 |
| Jan 12, 2026 | 5.32 | 5.37 | 5.16 | 5.29 | 5.29 | -0.19% | 4,257,809 |
| Jan 9, 2026 | 4.91 | 5.31 | 4.86 | 5.30 | 5.30 | 9.96% | 3,927,748 |
| Jan 8, 2026 | 4.79 | 5.20 | 4.71 | 4.82 | 4.82 | 1.90% | 4,776,203 |
| Jan 7, 2026 | 4.83 | 4.97 | 4.73 | 4.73 | 4.73 | -1.05% | 2,652,053 |
| Jan 6, 2026 | 4.65 | 4.87 | 4.65 | 4.78 | 4.78 | -1.24% | 3,743,730 |
| Jan 5, 2026 | 4.63 | 4.86 | 4.61 | 4.84 | 4.84 | 5.91% | 3,063,736 |
| Jan 2, 2026 | 4.75 | 4.77 | 4.51 | 4.57 | 4.57 | -2.97% | 3,077,517 |
| Dec 31, 2025 | 4.67 | 4.75 | 4.60 | 4.71 | 4.71 | 0.21% | 2,649,989 |
| Dec 30, 2025 | 4.70 | 4.76 | 4.68 | 4.70 | 4.70 | -0.21% | 2,228,776 |
| Dec 29, 2025 | 4.64 | 4.77 | 4.58 | 4.71 | 4.71 | - | 2,898,717 |
| Dec 26, 2025 | 4.83 | 4.85 | 4.67 | 4.71 | 4.71 | -2.69% | 2,770,891 |
| Dec 24, 2025 | 4.85 | 4.91 | 4.80 | 4.84 | 4.84 | - | 1,077,023 |
| Dec 23, 2025 | 4.98 | 5.03 | 4.84 | 4.84 | 4.84 | -4.35% | 2,283,551 |
| Dec 22, 2025 | 4.91 | 5.06 | 4.90 | 5.06 | 5.06 | 3.27% | 2,455,632 |
| Dec 19, 2025 | 4.97 | 5.08 | 4.88 | 4.90 | 4.90 | -1.61% | 5,493,603 |
| Dec 18, 2025 | 5.17 | 5.22 | 4.97 | 4.98 | 4.98 | -2.06% | 3,929,521 |
| Dec 17, 2025 | 5.48 | 5.57 | 5.08 | 5.09 | 5.09 | -0.59% | 5,354,373 |
| Dec 16, 2025 | 5.45 | 5.53 | 4.89 | 5.12 | 5.12 | -11.20% | 7,504,156 |
| Dec 15, 2025 | 5.79 | 5.88 | 5.55 | 5.76 | 5.76 | 0.35% | 3,246,467 |
| Dec 12, 2025 | 5.87 | 6.00 | 5.73 | 5.74 | 5.74 | -0.86% | 7,265,888 |
| Dec 11, 2025 | 5.79 | 5.95 | 5.52 | 5.79 | 5.79 | -0.69% | 5,168,191 |
| Dec 10, 2025 | 5.48 | 6.02 | 5.45 | 5.83 | 5.83 | 6.39% | 6,579,535 |
| Dec 9, 2025 | 5.45 | 5.55 | 5.28 | 5.48 | 5.48 | -1.44% | 5,076,359 |
| Dec 8, 2025 | 5.17 | 5.63 | 5.17 | 5.56 | 5.56 | 7.54% | 7,492,996 |
| Dec 5, 2025 | 4.95 | 5.20 | 4.95 | 5.17 | 5.17 | 3.82% | 4,129,174 |
| Dec 4, 2025 | 4.78 | 5.06 | 4.71 | 4.98 | 4.98 | 1.84% | 3,815,916 |
| Dec 3, 2025 | 4.77 | 5.02 | 4.77 | 4.89 | 4.89 | 2.73% | 4,557,352 |
| Dec 2, 2025 | 4.60 | 4.88 | 4.52 | 4.76 | 4.76 | 3.03% | 3,828,258 |
| Dec 1, 2025 | 4.45 | 4.63 | 4.41 | 4.62 | 4.62 | 1.32% | 5,043,227 |
| Nov 28, 2025 | 4.43 | 4.59 | 4.42 | 4.56 | 4.56 | 2.70% | 2,134,971 |
| Nov 26, 2025 | 4.18 | 4.60 | 4.15 | 4.44 | 4.44 | 6.09% | 5,354,204 |
| Nov 25, 2025 | 3.90 | 4.24 | 3.87 | 4.19 | 4.19 | 8.14% | 6,333,279 |
| Nov 24, 2025 | 3.77 | 3.90 | 3.70 | 3.87 | 3.87 | 2.11% | 5,366,821 |
| 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% | 3,558,429 |
| 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 |