Frontier Group Inc. (ULCC)
3.50
-0.30 (-7.89%)
At close: Apr 04, 2025, 3:47 PM
Frontier Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 4.20 | 4.20 | 3.70 | 3.80 | -0.52 | -12.04% | 5,567,215 |
| Apr 2, 2025 | 4.22 | 4.41 | 4.21 | 4.32 | 0.00 | 0.00% | 3,737,220 |
| Apr 1, 2025 | 4.26 | 4.41 | 4.25 | 4.32 | -0.02 | -0.46% | 3,598,628 |
| Mar 31, 2025 | 4.66 | 4.73 | 4.06 | 4.34 | -0.46 | -9.58% | 7,248,200 |
| Mar 28, 2025 | 5.05 | 5.13 | 4.75 | 4.80 | -0.31 | -6.07% | 5,667,900 |
| Mar 27, 2025 | 5.27 | 5.27 | 5.07 | 5.11 | -0.15 | -2.85% | 2,395,000 |
| Mar 26, 2025 | 5.36 | 5.42 | 5.08 | 5.26 | -0.08 | -1.50% | 2,396,129 |
| Mar 25, 2025 | 5.67 | 5.71 | 5.32 | 5.34 | -0.33 | -5.82% | 2,448,700 |
| Mar 24, 2025 | 5.55 | 5.78 | 5.54 | 5.67 | 0.20 | 3.66% | 2,502,900 |
| Mar 21, 2025 | 5.36 | 5.52 | 5.29 | 5.47 | -0.05 | -0.91% | 2,701,100 |
| Mar 20, 2025 | 5.78 | 5.86 | 5.51 | 5.52 | -0.44 | -7.38% | 2,561,832 |
| Mar 19, 2025 | 5.94 | 6.11 | 5.89 | 5.96 | 0.02 | 0.34% | 2,100,621 |
| Mar 18, 2025 | 6.08 | 6.10 | 5.81 | 5.94 | -0.21 | -3.41% | 2,255,671 |
| Mar 17, 2025 | 5.97 | 6.23 | 5.94 | 6.15 | 0.20 | 3.36% | 2,274,926 |
| Mar 14, 2025 | 5.90 | 6.03 | 5.83 | 5.95 | 0.20 | 3.48% | 3,109,000 |
| Mar 13, 2025 | 6.08 | 6.11 | 5.63 | 5.75 | -0.33 | -5.43% | 1,939,156 |
| Mar 12, 2025 | 5.90 | 6.12 | 5.67 | 6.08 | 0.29 | 5.01% | 3,665,200 |
| Mar 11, 2025 | 5.97 | 6.09 | 5.76 | 5.79 | -0.25 | -4.14% | 4,592,173 |
| Mar 10, 2025 | 6.42 | 6.42 | 5.68 | 6.04 | -0.60 | -9.04% | 4,151,900 |
| Mar 7, 2025 | 6.74 | 6.74 | 6.36 | 6.64 | -0.07 | -1.04% | 2,207,548 |
| Mar 6, 2025 | 6.72 | 7.12 | 6.63 | 6.71 | -0.19 | -2.75% | 3,058,600 |
| Mar 5, 2025 | 6.64 | 7.04 | 6.53 | 6.90 | 0.27 | 4.07% | 3,856,927 |
| Mar 4, 2025 | 6.53 | 6.85 | 6.26 | 6.63 | -0.30 | -4.33% | 4,933,844 |
| Mar 3, 2025 | 7.20 | 7.36 | 6.84 | 6.93 | -0.27 | -3.75% | 2,683,300 |
| Feb 28, 2025 | 7.34 | 7.49 | 7.10 | 7.20 | -0.20 | -2.70% | 2,899,179 |
| Feb 27, 2025 | 7.53 | 7.60 | 7.20 | 7.40 | -0.13 | -1.73% | 2,978,705 |
| Feb 26, 2025 | 7.64 | 7.73 | 7.52 | 7.53 | 0.03 | 0.40% | 2,665,210 |
| Feb 25, 2025 | 7.71 | 7.80 | 7.19 | 7.50 | -0.19 | -2.47% | 2,594,000 |
| Feb 24, 2025 | 7.97 | 8.05 | 7.64 | 7.69 | -0.25 | -3.15% | 2,648,713 |
| Feb 21, 2025 | 8.80 | 8.89 | 7.88 | 7.94 | -0.78 | -8.94% | 3,873,203 |
| Feb 20, 2025 | 8.77 | 8.84 | 8.27 | 8.72 | -0.10 | -1.13% | 3,206,732 |
| Feb 19, 2025 | 9.22 | 9.25 | 8.81 | 8.82 | -0.46 | -4.96% | 2,067,800 |
| Feb 18, 2025 | 8.84 | 9.44 | 8.63 | 9.28 | 0.43 | 4.86% | 4,062,635 |
| Feb 14, 2025 | 8.70 | 8.88 | 8.36 | 8.85 | 0.33 | 3.87% | 4,001,081 |
| Feb 13, 2025 | 9.45 | 9.58 | 8.50 | 8.52 | -0.73 | -7.89% | 4,325,500 |
| Feb 12, 2025 | 9.53 | 9.63 | 9.13 | 9.25 | -0.48 | -4.93% | 6,822,244 |
| Feb 11, 2025 | 10.06 | 10.06 | 9.65 | 9.73 | -0.33 | -3.28% | 2,295,346 |
| Feb 10, 2025 | 9.61 | 10.26 | 9.02 | 10.06 | 0.72 | 7.71% | 4,622,800 |
| Feb 7, 2025 | 9.30 | 9.67 | 9.00 | 9.34 | 1.25 | 15.45% | 5,873,200 |
| Feb 6, 2025 | 7.92 | 8.31 | 7.92 | 8.09 | 0.25 | 3.19% | 2,440,722 |
| Feb 5, 2025 | 8.15 | 8.17 | 7.82 | 7.84 | -0.31 | -3.80% | 3,312,314 |
| Feb 4, 2025 | 8.11 | 8.23 | 7.95 | 8.15 | -0.05 | -0.61% | 2,992,041 |
| Feb 3, 2025 | 7.88 | 8.44 | 7.76 | 8.20 | -0.23 | -2.73% | 2,473,200 |
| Jan 31, 2025 | 8.55 | 8.70 | 8.38 | 8.43 | -0.10 | -1.17% | 3,265,400 |
| Jan 30, 2025 | 8.34 | 8.54 | 8.29 | 8.53 | 0.34 | 4.15% | 2,421,100 |
| Jan 29, 2025 | 7.93 | 8.31 | 7.92 | 8.19 | 0.41 | 5.27% | 2,525,544 |
| Jan 28, 2025 | 8.28 | 8.31 | 7.53 | 7.78 | -0.59 | -7.05% | 3,085,725 |
| Jan 27, 2025 | 8.24 | 8.62 | 8.18 | 8.37 | -0.05 | -0.59% | 1,733,550 |
| 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 |