Frontier Group Inc. (ULCC)
7.57
-0.80 (-9.56%)
At close: Jan 28, 2025, 1:55 PM
ULCC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.24 | 8.62 | 8.18 | 8.38 | -0.04 | -0.48% | 1,698,077 |
| Jan 24, 2025 | 8.24 | 8.52 | 8.09 | 8.42 | 0.07 | 0.84% | 1,401,102 |
| Jan 23, 2025 | 8.39 | 8.55 | 8.17 | 8.35 | -0.17 | -2.00% | 1,363,633 |
| Jan 22, 2025 | 8.70 | 8.72 | 8.44 | 8.52 | -0.01 | -0.12% | 1,918,100 |
| Jan 21, 2025 | 8.72 | 8.85 | 8.42 | 8.53 | -0.05 | -0.58% | 2,904,305 |
| Jan 17, 2025 | 8.34 | 8.74 | 8.28 | 8.58 | 0.32 | 3.87% | 2,844,428 |
| Jan 16, 2025 | 8.33 | 8.39 | 8.05 | 8.26 | 0.02 | 0.24% | 1,546,245 |
| Jan 15, 2025 | 8.38 | 8.43 | 8.20 | 8.24 | -0.08 | -0.96% | 1,924,957 |
| Jan 14, 2025 | 8.06 | 8.33 | 8.03 | 8.32 | 0.35 | 4.39% | 1,769,810 |
| Jan 13, 2025 | 7.99 | 8.06 | 7.80 | 7.97 | -0.23 | -2.80% | 1,500,719 |
| Jan 10, 2025 | 8.36 | 8.39 | 8.08 | 8.20 | 0.04 | 0.49% | 1,811,400 |
| Jan 8, 2025 | 8.08 | 8.23 | 7.83 | 8.16 | -0.16 | -1.92% | 2,640,000 |
| Jan 7, 2025 | 8.16 | 8.39 | 8.04 | 8.32 | 0.33 | 4.13% | 3,173,500 |
| Jan 6, 2025 | 7.30 | 8.41 | 7.29 | 7.99 | 0.88 | 12.38% | 4,865,100 |
| Jan 3, 2025 | 7.26 | 7.28 | 6.76 | 7.11 | -0.12 | -1.66% | 3,195,364 |
| Jan 2, 2025 | 7.17 | 7.29 | 6.84 | 7.23 | 0.12 | 1.69% | 2,791,409 |
| Dec 31, 2024 | 7.15 | 7.17 | 7.00 | 7.11 | 0.01 | 0.14% | 1,510,622 |
| Dec 30, 2024 | 6.96 | 7.18 | 6.86 | 7.10 | -0.07 | -0.98% | 1,407,200 |
| Dec 27, 2024 | 7.22 | 7.33 | 7.00 | 7.17 | -0.12 | -1.65% | 2,285,700 |
| Dec 26, 2024 | 7.05 | 7.34 | 7.04 | 7.29 | 0.15 | 2.10% | 1,793,700 |
| Dec 24, 2024 | 7.13 | 7.17 | 6.99 | 7.14 | 0.02 | 0.28% | 1,129,600 |
| Dec 23, 2024 | 6.66 | 7.13 | 6.64 | 7.12 | 0.37 | 5.48% | 2,725,816 |
| Dec 20, 2024 | 6.33 | 6.85 | 6.30 | 6.75 | 0.32 | 4.98% | 3,812,472 |
| Dec 19, 2024 | 6.20 | 6.47 | 6.18 | 6.43 | 0.34 | 5.58% | 2,193,594 |
| Dec 18, 2024 | 6.56 | 6.66 | 5.98 | 6.09 | -0.40 | -6.16% | 2,594,664 |
| Dec 17, 2024 | 6.39 | 6.60 | 6.29 | 6.49 | 0.05 | 0.78% | 2,228,700 |
| Dec 16, 2024 | 6.31 | 6.52 | 6.16 | 6.44 | 0.13 | 2.06% | 2,353,473 |
| Dec 13, 2024 | 6.51 | 6.61 | 6.29 | 6.31 | -0.17 | -2.62% | 5,090,300 |
| Dec 12, 2024 | 6.89 | 7.07 | 6.47 | 6.48 | -0.41 | -5.95% | 3,229,800 |
| Dec 11, 2024 | 6.20 | 7.04 | 6.18 | 6.89 | 0.88 | 14.64% | 5,095,054 |
| Dec 10, 2024 | 5.85 | 6.08 | 5.84 | 6.01 | 0.09 | 1.52% | 1,282,993 |
| Dec 9, 2024 | 5.89 | 6.03 | 5.71 | 5.92 | 0.11 | 1.89% | 2,418,027 |
| Dec 6, 2024 | 6.07 | 6.19 | 5.78 | 5.81 | -0.12 | -2.02% | 2,083,700 |
| Dec 5, 2024 | 6.25 | 6.27 | 5.89 | 5.93 | -0.08 | -1.33% | 2,336,722 |
| Dec 4, 2024 | 5.85 | 6.24 | 5.85 | 6.01 | 0.21 | 3.62% | 1,857,700 |
| Dec 3, 2024 | 6.16 | 6.16 | 5.72 | 5.80 | -0.33 | -5.38% | 2,407,313 |
| Dec 2, 2024 | 5.78 | 6.14 | 5.75 | 6.13 | 0.30 | 5.15% | 2,785,024 |
| Nov 29, 2024 | 5.70 | 5.94 | 5.65 | 5.83 | 0.14 | 2.46% | 1,057,000 |
| Nov 27, 2024 | 5.52 | 5.73 | 5.49 | 5.69 | 0.12 | 2.15% | 2,257,511 |
| Nov 26, 2024 | 5.72 | 5.72 | 5.47 | 5.57 | -0.18 | -3.13% | 3,279,172 |
| Nov 25, 2024 | 5.73 | 5.99 | 5.68 | 5.75 | 0.15 | 2.68% | 2,968,245 |
| Nov 22, 2024 | 5.55 | 5.64 | 5.38 | 5.60 | 0.05 | 0.90% | 2,603,029 |
| Nov 21, 2024 | 5.47 | 5.68 | 5.44 | 5.55 | 0.08 | 1.46% | 2,374,240 |
| Nov 20, 2024 | 5.27 | 5.50 | 5.12 | 5.47 | 0.08 | 1.48% | 3,323,303 |
| Nov 19, 2024 | 5.54 | 5.63 | 5.31 | 5.39 | -0.16 | -2.88% | 3,597,400 |
| Nov 18, 2024 | 6.70 | 6.78 | 5.45 | 5.55 | -1.25 | -18.38% | 7,266,400 |
| Nov 15, 2024 | 6.84 | 6.96 | 6.68 | 6.80 | 0.07 | 1.04% | 1,679,300 |
| Nov 14, 2024 | 6.76 | 6.92 | 6.66 | 6.73 | 0.18 | 2.75% | 1,747,081 |
| Nov 13, 2024 | 6.84 | 7.21 | 6.42 | 6.55 | -0.12 | -1.80% | 3,148,126 |
| Nov 12, 2024 | 6.66 | 6.77 | 6.55 | 6.67 | -0.05 | -0.74% | 1,674,340 |