Frontier Group Holdings, Inc. (ULCC)
NASDAQ: ULCC · Real-Time Price · USD
3.790
-0.050 (-1.30%)
At close: Apr 28, 2026, 4:00 PM EDT
3.740
-0.050 (-1.32%)
After-hours: Apr 28, 2026, 7:41 PM EDT
Frontier Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.78 | 3.85 | 3.60 | 3.79 | 3.79 | -1.30% | 5,548,112 |
| Apr 27, 2026 | 3.95 | 4.13 | 3.83 | 3.84 | 3.84 | -2.54% | 3,979,918 |
| Apr 24, 2026 | 3.88 | 3.98 | 3.79 | 3.94 | 3.94 | 2.60% | 3,932,905 |
| Apr 23, 2026 | 3.71 | 3.89 | 3.68 | 3.84 | 3.84 | 2.95% | 6,189,340 |
| Apr 22, 2026 | 4.25 | 4.30 | 3.64 | 3.73 | 3.73 | -11.82% | 11,220,402 |
| Apr 21, 2026 | 4.75 | 4.81 | 4.17 | 4.23 | 4.23 | -12.06% | 6,960,898 |
| Apr 20, 2026 | 4.42 | 4.85 | 4.42 | 4.81 | 4.81 | 5.71% | 8,783,181 |
| Apr 17, 2026 | 4.50 | 4.76 | 4.44 | 4.55 | 4.55 | 7.57% | 8,184,354 |
| Apr 16, 2026 | 4.14 | 4.40 | 4.08 | 4.23 | 4.23 | 5.75% | 7,733,034 |
| Apr 15, 2026 | 4.00 | 4.13 | 3.93 | 4.00 | 4.00 | 1.01% | 4,838,999 |
| Apr 14, 2026 | 3.88 | 4.02 | 3.84 | 3.96 | 3.96 | 5.88% | 5,820,660 |
| Apr 13, 2026 | 3.65 | 3.78 | 3.61 | 3.74 | 3.74 | -2.09% | 3,345,211 |
| Apr 10, 2026 | 3.84 | 3.91 | 3.72 | 3.82 | 3.82 | -0.26% | 3,366,417 |
| Apr 9, 2026 | 3.75 | 3.85 | 3.67 | 3.83 | 3.83 | 1.06% | 4,749,342 |
| Apr 8, 2026 | 4.00 | 4.16 | 3.73 | 3.79 | 3.79 | 4.70% | 8,824,614 |
| Apr 7, 2026 | 3.50 | 3.64 | 3.41 | 3.62 | 3.62 | 1.40% | 4,154,310 |
| Apr 6, 2026 | 3.51 | 3.64 | 3.43 | 3.57 | 3.57 | -0.83% | 4,038,513 |
| Apr 2, 2026 | 3.51 | 3.73 | 3.46 | 3.60 | 3.60 | -4.00% | 4,338,739 |
| Apr 1, 2026 | 3.62 | 3.81 | 3.59 | 3.75 | 3.75 | 6.23% | 4,168,782 |
| 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% | 4,125,401 |
| Mar 27, 2026 | 3.63 | 3.65 | 3.52 | 3.53 | 3.53 | -4.34% | 2,945,771 |
| Mar 26, 2026 | 3.63 | 3.79 | 3.61 | 3.69 | 3.69 | -0.27% | 4,156,429 |
| Mar 25, 2026 | 3.60 | 3.78 | 3.48 | 3.70 | 3.70 | 6.32% | 6,278,307 |
| Mar 24, 2026 | 3.40 | 3.57 | 3.36 | 3.48 | 3.48 | - | 3,623,574 |
| Mar 23, 2026 | 3.39 | 3.59 | 3.34 | 3.48 | 3.48 | 9.43% | 6,157,168 |
| Mar 20, 2026 | 3.13 | 3.28 | 3.11 | 3.18 | 3.18 | 0.32% | 6,593,629 |
| 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 |
| Feb 2, 2026 | 4.68 | 5.13 | 4.67 | 5.08 | 5.08 | 9.48% | 3,424,945 |
| Jan 30, 2026 | 4.93 | 4.96 | 4.62 | 4.64 | 4.64 | -7.01% | 3,331,281 |
| Jan 29, 2026 | 5.03 | 5.10 | 4.87 | 4.99 | 4.99 | 0.81% | 2,146,571 |
| Jan 28, 2026 | 5.00 | 5.20 | 4.86 | 4.95 | 4.95 | -0.20% | 2,517,138 |
| Jan 27, 2026 | 5.16 | 5.25 | 4.91 | 4.96 | 4.96 | -3.31% | 2,660,728 |
| Jan 26, 2026 | 5.20 | 5.26 | 5.11 | 5.13 | 5.13 | -2.10% | 1,731,844 |
| Jan 23, 2026 | 5.08 | 5.27 | 5.06 | 5.24 | 5.24 | 1.35% | 2,021,031 |
| Jan 22, 2026 | 5.37 | 5.52 | 5.16 | 5.17 | 5.17 | -3.36% | 3,072,602 |
| Jan 21, 2026 | 5.11 | 5.37 | 5.05 | 5.35 | 5.35 | 8.96% | 4,261,029 |
| Jan 20, 2026 | 5.10 | 5.20 | 4.90 | 4.91 | 4.91 | -6.83% | 3,372,330 |
| Jan 16, 2026 | 5.06 | 5.33 | 4.94 | 5.27 | 5.27 | 3.74% | 5,349,265 |
| Jan 15, 2026 | 4.98 | 5.09 | 4.94 | 5.08 | 5.08 | 2.21% | 2,295,301 |
| Jan 14, 2026 | 5.06 | 5.12 | 4.69 | 4.97 | 4.97 | -1.97% | 4,404,859 |
| Jan 13, 2026 | 5.20 | 5.25 | 5.00 | 5.07 | 5.07 | -4.16% | 3,071,027 |
| Jan 12, 2026 | 5.32 | 5.37 | 5.16 | 5.29 | 5.29 | -0.19% | 4,257,827 |
| Jan 9, 2026 | 4.91 | 5.31 | 4.86 | 5.30 | 5.30 | 9.96% | 3,928,237 |
| Jan 8, 2026 | 4.79 | 5.20 | 4.71 | 4.82 | 4.82 | 1.90% | 4,776,209 |
| Jan 7, 2026 | 4.83 | 4.97 | 4.73 | 4.73 | 4.73 | -1.05% | 2,652,759 |
| Jan 6, 2026 | 4.65 | 4.87 | 4.65 | 4.78 | 4.78 | -1.24% | 3,761,199 |
| Jan 5, 2026 | 4.63 | 4.86 | 4.61 | 4.84 | 4.84 | 5.91% | 3,063,837 |
| Jan 2, 2026 | 4.75 | 4.77 | 4.51 | 4.57 | 4.57 | -2.97% | 3,077,617 |
| Dec 31, 2025 | 4.67 | 4.75 | 4.60 | 4.71 | 4.71 | 0.21% | 2,650,029 |
| Dec 30, 2025 | 4.70 | 4.76 | 4.68 | 4.70 | 4.70 | -0.21% | 2,228,882 |
| Dec 29, 2025 | 4.64 | 4.77 | 4.58 | 4.71 | 4.71 | - | 2,924,157 |
| Dec 26, 2025 | 4.83 | 4.85 | 4.67 | 4.71 | 4.71 | -2.69% | 2,770,895 |
| 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% | 2,285,903 |
| Dec 22, 2025 | 4.91 | 5.06 | 4.90 | 5.06 | 5.06 | 3.27% | 2,455,703 |
| Dec 19, 2025 | 4.97 | 5.08 | 4.88 | 4.90 | 4.90 | -1.61% | 5,493,904 |
| 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 |