Frontier Group Holdings, Inc. - Common Stock (ULCC)
4.1600
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 4:55 AM EDT
Historical Prices For Frontier Group Holdings, Inc. - Common Stock (ULCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | 4.16 | 4.25 | 3.93 | 3.95 | 5,543,479 | 3.95 |
| 10/09/2025 | 4.56 | 4.69 | 4.13 | 4.14 | 6,702,996 | 4.14 |
| 10/08/2025 | 4.41 | 4.49 | 4.31 | 4.40 | 3,305,884 | 4.40 |
| 10/07/2025 | 4.64 | 4.66 | 4.34 | 4.40 | 4,302,120 | 4.40 |
| 10/06/2025 | 4.60 | 4.66 | 4.43 | 4.64 | 2,770,226 | 4.64 |
| 10/03/2025 | 4.40 | 4.65 | 4.36 | 4.58 | 3,696,749 | 4.58 |
| 10/02/2025 | 4.20 | 4.38 | 4.14 | 4.35 | 3,993,709 | 4.35 |
| 10/01/2025 | 4.39 | 4.44 | 4.16 | 4.18 | 4,315,523 | 4.18 |
| 9/30/2025 | 4.80 | 4.89 | 4.21 | 4.42 | 5,578,904 | 4.42 |
| 9/29/2025 | 4.96 | 5.02 | 4.80 | 4.82 | 2,261,271 | 4.82 |
| 9/26/2025 | 4.81 | 5.08 | 4.81 | 4.90 | 3,053,854 | 4.90 |
| 9/25/2025 | 5.09 | 5.10 | 4.76 | 4.77 | 4,171,369 | 4.77 |
| 9/24/2025 | 5.24 | 5.35 | 5.13 | 5.14 | 1,739,021 | 5.14 |
| 9/23/2025 | 5.41 | 5.56 | 5.15 | 5.19 | 3,200,173 | 5.19 |
| 9/22/2025 | 5.09 | 5.43 | 5.08 | 5.38 | 2,745,612 | 5.38 |
| 9/19/2025 | 5.29 | 5.33 | 5.04 | 5.19 | 4,063,041 | 5.19 |
| 9/18/2025 | 5.50 | 5.55 | 5.25 | 5.27 | 3,254,534 | 5.27 |
| 9/17/2025 | 5.42 | 5.71 | 5.33 | 5.42 | 4,422,414 | 5.42 |
| 9/16/2025 | 5.29 | 5.54 | 5.22 | 5.41 | 3,324,839 | 5.41 |
| 9/15/2025 | 5.22 | 5.47 | 5.15 | 5.28 | 3,229,031 | 5.28 |
| 9/12/2025 | 5.38 | 5.49 | 5.17 | 5.18 | 5,670,786 | 5.18 |
| 9/11/2025 | 5.21 | 5.44 | 5.15 | 5.38 | 3,984,252 | 5.38 |
| 9/10/2025 | 5.07 | 5.27 | 5.00 | 5.14 | 3,957,496 | 5.14 |
| 9/09/2025 | 5.43 | 5.45 | 5.05 | 5.08 | 4,581,343 | 5.08 |
| 9/08/2025 | 5.23 | 5.39 | 5.12 | 5.38 | 3,316,396 | 5.38 |
| 9/05/2025 | 5.24 | 5.51 | 5.10 | 5.18 | 4,773,216 | 5.18 |
| 9/04/2025 | 5.62 | 5.73 | 5.08 | 5.18 | 6,102,016 | 5.18 |
| 9/03/2025 | 5.52 | 5.89 | 5.50 | 5.58 | 5,562,498 | 5.58 |
| 9/02/2025 | 5.63 | 6.05 | 5.49 | 5.61 | 8,828,348 | 5.61 |
| 8/29/2025 | 4.71 | 4.92 | 4.61 | 4.90 | 4,620,001 | 4.90 |
| 8/28/2025 | 4.82 | 4.88 | 4.67 | 4.71 | 2,692,105 | 4.71 |
| 8/27/2025 | 4.85 | 4.99 | 4.71 | 4.79 | 4,671,551 | 4.79 |
| 8/26/2025 | 4.41 | 4.86 | 4.39 | 4.85 | 4,409,611 | 4.85 |
| 8/25/2025 | 4.48 | 4.49 | 4.34 | 4.37 | 2,906,908 | 4.37 |
| 8/22/2025 | 4.10 | 4.69 | 4.10 | 4.56 | 4,379,207 | 4.56 |
| 8/21/2025 | 4.19 | 4.22 | 4.08 | 4.15 | 2,998,016 | 4.15 |
| 8/20/2025 | 4.51 | 4.55 | 4.21 | 4.26 | 3,747,459 | 4.26 |
| 8/19/2025 | 4.76 | 4.90 | 4.60 | 4.61 | 3,209,819 | 4.61 |
| 8/18/2025 | 4.56 | 4.88 | 4.49 | 4.77 | 5,698,089 | 4.77 |
| 8/15/2025 | 4.50 | 4.68 | 4.36 | 4.52 | 4,846,037 | 4.52 |
| 8/14/2025 | 4.50 | 4.53 | 4.31 | 4.43 | 5,043,042 | 4.43 |
| 8/13/2025 | 4.32 | 4.69 | 4.15 | 4.62 | 8,040,817 | 4.62 |
| 8/12/2025 | 3.38 | 4.33 | 3.35 | 4.29 | 13,775,706 | 4.29 |
| 8/11/2025 | 3.32 | 3.42 | 3.27 | 3.31 | 4,052,068 | 3.31 |
| 8/08/2025 | 3.36 | 3.52 | 3.30 | 3.34 | 3,551,138 | 3.34 |
| 8/07/2025 | 3.30 | 3.33 | 3.26 | 3.32 | 3,506,453 | 3.32 |
| 8/06/2025 | 3.43 | 3.45 | 3.15 | 3.35 | 9,317,980 | 3.35 |
| 8/05/2025 | 3.90 | 3.92 | 3.31 | 3.44 | 9,872,533 | 3.44 |
| 8/04/2025 | 4.02 | 4.11 | 4.00 | 4.09 | 2,599,413 | 4.09 |
| 8/01/2025 | 4.18 | 4.21 | 3.95 | 3.97 | 4,304,151 | 3.97 |
| 7/31/2025 | 4.32 | 4.46 | 4.25 | 4.38 | 2,367,885 | 4.38 |
| 7/30/2025 | 4.53 | 4.55 | 4.28 | 4.40 | 3,239,132 | 4.40 |
| 7/29/2025 | 4.62 | 4.93 | 4.50 | 4.54 | 5,564,510 | 4.54 |
| 7/28/2025 | 4.42 | 4.54 | 4.33 | 4.52 | 2,829,380 | 4.52 |
| 7/25/2025 | 4.37 | 4.43 | 4.32 | 4.42 | 2,951,678 | 4.42 |
| 7/24/2025 | 4.45 | 4.56 | 4.31 | 4.37 | 4,402,913 | 4.37 |