Frontier Group Holdings, Inc. - Common Stock (ULCC)
5.3000
+0.4800 (9.96%)
NASDAQ · Last Trade: Jan 11th, 12:00 PM EST
Historical Prices For Frontier Group Holdings, Inc. - Common Stock (ULCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 4.91 | 5.31 | 4.86 | 5.30 | 3,928,237 | 5.30 |
| 1/08/2026 | 4.79 | 5.20 | 4.71 | 4.82 | 4,776,203 | 4.82 |
| 1/07/2026 | 4.83 | 4.97 | 4.72 | 4.73 | 2,652,053 | 4.73 |
| 1/06/2026 | 4.65 | 4.87 | 4.65 | 4.78 | 3,756,091 | 4.78 |
| 1/05/2026 | 4.63 | 4.86 | 4.61 | 4.84 | 3,062,036 | 4.84 |
| 1/02/2026 | 4.75 | 4.77 | 4.51 | 4.57 | 3,077,617 | 4.57 |
| 12/31/2025 | 4.67 | 4.75 | 4.60 | 4.71 | 2,650,029 | 4.71 |
| 12/30/2025 | 4.70 | 4.75 | 4.68 | 4.70 | 2,228,736 | 4.70 |
| 12/29/2025 | 4.64 | 4.76 | 4.58 | 4.71 | 2,924,024 | 4.71 |
| 12/26/2025 | 4.83 | 4.85 | 4.67 | 4.71 | 2,770,895 | 4.71 |
| 12/24/2025 | 4.85 | 4.91 | 4.80 | 4.84 | 1,077,023 | 4.84 |
| 12/23/2025 | 4.98 | 5.03 | 4.84 | 4.84 | 2,285,180 | 4.84 |
| 12/22/2025 | 4.91 | 5.06 | 4.90 | 5.06 | 2,454,629 | 5.06 |
| 12/19/2025 | 4.97 | 5.08 | 4.88 | 4.90 | 5,493,905 | 4.90 |
| 12/18/2025 | 5.17 | 5.22 | 4.96 | 4.98 | 3,921,822 | 4.98 |
| 12/17/2025 | 5.48 | 5.57 | 5.08 | 5.08 | 5,353,273 | 5.08 |
| 12/16/2025 | 5.45 | 5.53 | 4.89 | 5.12 | 7,449,077 | 5.12 |
| 12/15/2025 | 5.79 | 5.88 | 5.55 | 5.76 | 3,243,007 | 5.76 |
| 12/12/2025 | 5.87 | 6.00 | 5.73 | 5.74 | 7,265,894 | 5.74 |
| 12/11/2025 | 5.79 | 5.95 | 5.52 | 5.79 | 5,167,583 | 5.79 |
| 12/10/2025 | 5.48 | 6.02 | 5.45 | 5.83 | 6,578,062 | 5.83 |
| 12/09/2025 | 5.45 | 5.54 | 5.28 | 5.48 | 5,076,358 | 5.48 |
| 12/08/2025 | 5.17 | 5.63 | 5.17 | 5.56 | 7,491,497 | 5.56 |
| 12/05/2025 | 4.95 | 5.20 | 4.95 | 5.17 | 4,129,175 | 5.17 |
| 12/04/2025 | 4.78 | 5.05 | 4.71 | 4.98 | 3,815,869 | 4.98 |
| 12/03/2025 | 4.77 | 5.02 | 4.77 | 4.89 | 4,557,332 | 4.89 |
| 12/02/2025 | 4.60 | 4.88 | 4.52 | 4.76 | 3,828,259 | 4.76 |
| 12/01/2025 | 4.45 | 4.63 | 4.41 | 4.62 | 5,043,115 | 4.62 |
| 11/28/2025 | 4.43 | 4.58 | 4.42 | 4.56 | 2,134,971 | 4.56 |
| 11/26/2025 | 4.18 | 4.60 | 4.15 | 4.44 | 5,354,204 | 4.44 |
| 11/25/2025 | 3.90 | 4.24 | 3.87 | 4.18 | 6,331,494 | 4.18 |
| 11/24/2025 | 3.77 | 3.90 | 3.70 | 3.87 | 5,366,261 | 3.87 |
| 11/21/2025 | 3.75 | 3.94 | 3.71 | 3.79 | 5,288,879 | 3.79 |
| 11/20/2025 | 3.82 | 3.95 | 3.68 | 3.74 | 3,558,427 | 3.74 |
| 11/19/2025 | 3.78 | 3.85 | 3.69 | 3.75 | 3,403,970 | 3.75 |
| 11/18/2025 | 3.63 | 3.75 | 3.58 | 3.73 | 3,572,176 | 3.73 |
| 11/17/2025 | 3.95 | 3.96 | 3.60 | 3.69 | 3,907,038 | 3.69 |
| 11/14/2025 | 3.94 | 4.04 | 3.82 | 3.92 | 2,802,901 | 3.92 |
| 11/13/2025 | 4.02 | 4.09 | 3.95 | 4.05 | 2,715,385 | 4.05 |
| 11/12/2025 | 3.83 | 4.06 | 3.82 | 4.06 | 3,081,713 | 4.06 |
| 11/11/2025 | 3.85 | 3.86 | 3.70 | 3.79 | 2,139,008 | 3.79 |
| 11/10/2025 | 4.04 | 4.14 | 3.78 | 3.81 | 4,378,548 | 3.81 |
| 11/07/2025 | 3.84 | 4.05 | 3.73 | 3.93 | 4,774,328 | 3.93 |
| 11/06/2025 | 3.93 | 4.04 | 3.63 | 3.89 | 5,434,987 | 3.89 |
| 11/05/2025 | 3.65 | 3.88 | 3.60 | 3.85 | 4,197,424 | 3.85 |
| 11/04/2025 | 3.63 | 3.71 | 3.55 | 3.60 | 3,449,733 | 3.60 |
| 11/03/2025 | 3.88 | 3.88 | 3.59 | 3.70 | 4,558,659 | 3.70 |
| 10/31/2025 | 3.68 | 3.88 | 3.64 | 3.86 | 3,025,873 | 3.86 |
| 10/30/2025 | 3.77 | 3.86 | 3.65 | 3.68 | 4,057,447 | 3.68 |
| 10/29/2025 | 3.99 | 4.02 | 3.73 | 3.82 | 6,230,470 | 3.82 |
| 10/28/2025 | 4.35 | 4.35 | 3.97 | 3.99 | 4,400,517 | 3.99 |
| 10/27/2025 | 4.20 | 4.36 | 4.16 | 4.35 | 3,030,532 | 4.35 |
| 10/24/2025 | 4.24 | 4.34 | 4.12 | 4.15 | 5,107,220 | 4.15 |
| 10/23/2025 | 4.32 | 4.34 | 4.11 | 4.16 | 2,920,713 | 4.16 |
| 10/22/2025 | 4.36 | 4.41 | 4.19 | 4.27 | 2,402,907 | 4.27 |
| 10/21/2025 | 4.31 | 4.46 | 4.29 | 4.36 | 3,449,520 | 4.36 |
| 10/20/2025 | 4.20 | 4.46 | 4.11 | 4.35 | 4,236,956 | 4.35 |
| 10/17/2025 | 4.19 | 4.29 | 4.08 | 4.08 | 2,748,592 | 4.08 |
| 10/16/2025 | 4.43 | 4.44 | 4.15 | 4.26 | 3,294,467 | 4.26 |
| 10/15/2025 | 4.47 | 4.47 | 4.32 | 4.42 | 2,744,317 | 4.42 |
| 10/14/2025 | 4.00 | 4.46 | 3.99 | 4.39 | 4,274,785 | 4.39 |
| 10/13/2025 | 4.08 | 4.22 | 4.05 | 4.11 | 2,609,833 | 4.11 |