Frontier Group Inc. (ULCC)
NASDAQ: ULCC
· Real-Time Price · USD
4.52
0.09 (2.03%)
At close: Aug 15, 2025, 3:59 PM
4.61
1.97%
After-hours: Aug 15, 2025, 07:55 PM EDT
ULCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.50 | 4.53 | 4.31 | 4.43 | 4.43 | -4.11% | 5,043,037 |
| Aug 13, 2025 | 4.32 | 4.69 | 4.15 | 4.62 | 4.62 | 7.69% | 8,044,200 |
| Aug 12, 2025 | 3.38 | 4.33 | 3.36 | 4.29 | 4.29 | 29.61% | 13,778,033 |
| Aug 11, 2025 | 3.32 | 3.42 | 3.27 | 3.31 | 3.31 | -0.90% | 4,052,200 |
| Aug 8, 2025 | 3.36 | 3.53 | 3.30 | 3.34 | 3.34 | 0.60% | 3,551,137 |
| Aug 7, 2025 | 3.30 | 3.33 | 3.26 | 3.32 | 3.32 | -1.19% | 3,506,500 |
| Aug 6, 2025 | 3.43 | 3.45 | 3.15 | 3.36 | 3.36 | -2.61% | 9,318,845 |
| Aug 5, 2025 | 3.90 | 3.92 | 3.31 | 3.45 | 3.45 | -15.65% | 9,874,900 |
| Aug 4, 2025 | 4.02 | 4.11 | 4.00 | 4.09 | 4.09 | 3.02% | 2,604,500 |
| Aug 1, 2025 | 4.18 | 4.21 | 3.95 | 3.97 | 3.97 | -9.36% | 4,304,200 |
| Jul 31, 2025 | 4.32 | 4.47 | 4.26 | 4.38 | 4.38 | -0.45% | 2,368,030 |
| Jul 30, 2025 | 4.53 | 4.55 | 4.28 | 4.40 | 4.40 | -3.08% | 3,241,800 |
| Jul 29, 2025 | 4.62 | 4.93 | 4.50 | 4.54 | 4.54 | 0.44% | 5,564,609 |
| Jul 28, 2025 | 4.42 | 4.54 | 4.33 | 4.52 | 4.52 | 2.26% | 2,829,900 |
| Jul 25, 2025 | 4.37 | 4.43 | 4.32 | 4.42 | 4.42 | 1.14% | 2,951,678 |
| Jul 24, 2025 | 4.45 | 4.56 | 4.31 | 4.37 | 4.37 | -4.79% | 4,402,981 |
| Jul 23, 2025 | 4.35 | 4.65 | 4.30 | 4.59 | 4.59 | 7.49% | 4,051,600 |
| Jul 22, 2025 | 4.16 | 4.34 | 4.14 | 4.27 | 4.27 | 3.14% | 3,334,794 |
| Jul 21, 2025 | 4.20 | 4.22 | 4.10 | 4.14 | 4.14 | 0.49% | 2,182,652 |
| Jul 18, 2025 | 4.23 | 4.23 | 4.06 | 4.12 | 4.12 | -1.67% | 2,126,400 |