Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
7.85
-0.21 (-2.61%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.96 | 8.03 | 7.70 | 7.85 | 7.85 | -2.61% | 5,440,364 |
| Jun 25, 2026 | 7.70 | 8.41 | 7.61 | 8.06 | 8.06 | 8.48% | 5,150,176 |
| Jun 24, 2026 | 7.38 | 7.54 | 7.22 | 7.43 | 7.43 | 2.48% | 3,836,738 |
| 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 |
| May 15, 2026 | 4.73 | 4.78 | 4.66 | 4.75 | 4.75 | -2.06% | 3,627,617 |
| May 14, 2026 | 4.79 | 4.94 | 4.74 | 4.85 | 4.85 | 2.75% | 4,987,939 |
| May 13, 2026 | 4.73 | 4.84 | 4.61 | 4.72 | 4.72 | - | 4,132,817 |
| May 12, 2026 | 4.94 | 4.96 | 4.58 | 4.72 | 4.72 | -6.16% | 5,551,235 |
| May 11, 2026 | 5.14 | 5.18 | 4.99 | 5.03 | 5.03 | -4.91% | 4,088,084 |
| May 8, 2026 | 5.39 | 5.45 | 5.22 | 5.29 | 5.29 | -2.58% | 5,286,587 |
| May 7, 2026 | 4.92 | 5.50 | 4.89 | 5.43 | 5.43 | 13.60% | 12,515,981 |
| May 6, 2026 | 4.63 | 4.86 | 4.61 | 4.78 | 4.78 | 9.38% | 7,779,728 |
| May 5, 2026 | 3.72 | 4.49 | 3.72 | 4.37 | 4.37 | 6.85% | 9,872,223 |
| May 4, 2026 | 4.33 | 4.38 | 4.00 | 4.09 | 4.09 | 2.25% | 9,868,614 |
| May 1, 2026 | 3.60 | 4.19 | 3.55 | 4.00 | 4.00 | 10.19% | 17,296,109 |
| Apr 30, 2026 | 3.77 | 3.85 | 3.61 | 3.63 | 3.63 | -3.20% | 3,952,904 |
| Apr 29, 2026 | 3.71 | 3.82 | 3.67 | 3.75 | 3.75 | -1.06% | 4,381,661 |
| Apr 28, 2026 | 3.78 | 3.85 | 3.60 | 3.79 | 3.79 | -1.30% | 5,549,549 |
| Apr 27, 2026 | 3.95 | 4.13 | 3.83 | 3.84 | 3.84 | -2.54% | 3,980,500 |
| Apr 24, 2026 | 3.88 | 3.98 | 3.79 | 3.94 | 3.94 | 2.60% | 4,122,496 |
| Apr 23, 2026 | 3.71 | 3.89 | 3.68 | 3.84 | 3.84 | 2.95% | 6,201,014 |
| Apr 22, 2026 | 4.25 | 4.30 | 3.64 | 3.73 | 3.73 | -11.82% | 11,256,684 |
| Apr 21, 2026 | 4.75 | 4.81 | 4.17 | 4.23 | 4.23 | -12.06% | 6,975,026 |
| Apr 20, 2026 | 4.42 | 4.85 | 4.42 | 4.81 | 4.81 | 5.71% | 8,793,358 |
| Apr 17, 2026 | 4.50 | 4.76 | 4.44 | 4.55 | 4.55 | 7.57% | 8,435,099 |
| Apr 16, 2026 | 4.14 | 4.40 | 4.08 | 4.23 | 4.23 | 5.75% | 7,733,925 |
| Apr 15, 2026 | 4.00 | 4.13 | 3.93 | 4.00 | 4.00 | 1.01% | 4,879,995 |
| Apr 14, 2026 | 3.88 | 4.02 | 3.84 | 3.96 | 3.96 | 5.88% | 6,108,917 |
| Apr 13, 2026 | 3.65 | 3.78 | 3.61 | 3.74 | 3.74 | -2.09% | 3,348,453 |
| Apr 10, 2026 | 3.84 | 3.91 | 3.72 | 3.82 | 3.82 | -0.26% | 3,367,232 |
| Apr 9, 2026 | 3.75 | 3.85 | 3.67 | 3.83 | 3.83 | 1.06% | 4,749,718 |
| Apr 8, 2026 | 4.00 | 4.16 | 3.73 | 3.79 | 3.79 | 4.70% | 8,906,431 |
| Apr 7, 2026 | 3.50 | 3.64 | 3.41 | 3.62 | 3.62 | 1.40% | 4,270,451 |
| Apr 6, 2026 | 3.51 | 3.64 | 3.43 | 3.57 | 3.57 | -0.83% | 4,040,732 |
| Apr 2, 2026 | 3.51 | 3.73 | 3.46 | 3.60 | 3.60 | -4.00% | 4,340,324 |
| Apr 1, 2026 | 3.62 | 3.81 | 3.59 | 3.75 | 3.75 | 6.23% | 4,168,967 |
| Mar 31, 2026 | 3.51 | 3.66 | 3.39 | 3.53 | 3.53 | 3.52% | 5,356,753 |
| Mar 30, 2026 | 3.54 | 3.55 | 3.37 | 3.41 | 3.41 | -3.40% | 4,128,308 |
| Mar 27, 2026 | 3.63 | 3.65 | 3.52 | 3.53 | 3.53 | -4.34% | 3,209,754 |
| Mar 26, 2026 | 3.63 | 3.79 | 3.61 | 3.69 | 3.69 | -0.27% | 4,159,333 |
| Mar 25, 2026 | 3.60 | 3.78 | 3.48 | 3.70 | 3.70 | 6.32% | 6,280,788 |
| Mar 24, 2026 | 3.40 | 3.57 | 3.36 | 3.48 | 3.48 | - | 3,647,829 |
| Mar 23, 2026 | 3.39 | 3.59 | 3.34 | 3.48 | 3.48 | 9.43% | 6,160,433 |
| Mar 20, 2026 | 3.13 | 3.28 | 3.11 | 3.18 | 3.18 | 0.32% | 6,593,636 |
| Mar 19, 2026 | 3.03 | 3.26 | 3.02 | 3.17 | 3.17 | 2.26% | 4,016,758 |
| Mar 18, 2026 | 3.37 | 3.38 | 3.09 | 3.10 | 3.10 | -6.91% | 6,295,734 |
| Mar 17, 2026 | 3.37 | 3.49 | 3.27 | 3.33 | 3.33 | 2.78% | 4,558,750 |
| Mar 16, 2026 | 3.40 | 3.46 | 3.21 | 3.24 | 3.24 | -3.86% | 4,085,094 |
| Mar 13, 2026 | 3.46 | 3.50 | 3.31 | 3.37 | 3.37 | -0.88% | 11,826,137 |
| Mar 12, 2026 | 3.39 | 3.47 | 3.36 | 3.40 | 3.40 | -1.73% | 3,306,633 |
| Mar 11, 2026 | 3.57 | 3.63 | 3.42 | 3.46 | 3.46 | -4.42% | 4,121,462 |
| Mar 10, 2026 | 3.78 | 3.82 | 3.57 | 3.62 | 3.62 | -4.23% | 4,860,967 |
| Mar 9, 2026 | 3.45 | 3.80 | 3.33 | 3.78 | 3.78 | 4.42% | 5,505,124 |
| Mar 6, 2026 | 3.55 | 3.64 | 3.49 | 3.62 | 3.62 | -2.16% | 3,260,742 |
| Mar 5, 2026 | 3.89 | 3.89 | 3.56 | 3.70 | 3.70 | -5.13% | 7,364,038 |
| Mar 4, 2026 | 4.01 | 4.08 | 3.88 | 3.90 | 3.90 | -1.02% | 3,260,433 |
| Mar 3, 2026 | 3.93 | 4.08 | 3.71 | 3.94 | 3.94 | -2.48% | 5,667,139 |
| Mar 2, 2026 | 4.05 | 4.17 | 3.89 | 4.04 | 4.04 | -9.01% | 5,668,841 |
| Feb 27, 2026 | 4.64 | 4.65 | 4.36 | 4.44 | 4.44 | -6.53% | 4,832,124 |
| Feb 26, 2026 | 4.71 | 4.88 | 4.68 | 4.75 | 4.75 | 1.71% | 3,803,242 |
| Feb 25, 2026 | 4.69 | 4.70 | 4.51 | 4.67 | 4.67 | 0.65% | 2,859,760 |
| Feb 24, 2026 | 4.91 | 5.07 | 4.60 | 4.64 | 4.64 | -4.92% | 4,598,996 |
| Feb 23, 2026 | 5.10 | 5.20 | 4.80 | 4.88 | 4.88 | -6.33% | 3,001,692 |
| Feb 20, 2026 | 5.07 | 5.28 | 5.00 | 5.21 | 5.21 | 2.36% | 2,931,486 |
| Feb 19, 2026 | 5.16 | 5.22 | 5.00 | 5.09 | 5.09 | -3.23% | 3,198,103 |
| Feb 18, 2026 | 5.31 | 5.43 | 5.05 | 5.26 | 5.26 | -1.68% | 2,398,480 |
| Feb 17, 2026 | 5.38 | 5.45 | 5.22 | 5.35 | 5.35 | - | 2,754,680 |
| Feb 13, 2026 | 5.19 | 5.53 | 5.15 | 5.35 | 5.35 | 2.00% | 2,855,398 |
| Feb 12, 2026 | 5.53 | 5.54 | 4.93 | 5.25 | 5.25 | -4.46% | 5,173,202 |
| Feb 11, 2026 | 6.46 | 6.49 | 5.37 | 5.49 | 5.49 | -7.89% | 4,963,143 |
| Feb 10, 2026 | 5.92 | 6.04 | 5.60 | 5.96 | 5.96 | -6.29% | 5,066,856 |
| Feb 9, 2026 | 6.60 | 6.66 | 6.26 | 6.36 | 6.36 | -2.45% | 3,422,258 |
| Feb 6, 2026 | 5.77 | 6.58 | 5.77 | 6.52 | 6.52 | 15.40% | 5,931,348 |
| Feb 5, 2026 | 5.85 | 5.95 | 5.51 | 5.65 | 5.65 | -3.42% | 3,015,427 |
| Feb 4, 2026 | 5.40 | 5.98 | 5.27 | 5.85 | 5.85 | 9.96% | 6,074,849 |
| Feb 3, 2026 | 5.15 | 5.46 | 5.11 | 5.32 | 5.32 | 4.72% | 3,637,400 |