Frontier Group Inc. (ULCC)
NASDAQ: ULCC
· Real-Time Price · USD
5.18
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
5.18
0.00%
After-hours: Sep 05, 2025, 07:49 PM EDT
ULCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.62 | 5.73 | 5.09 | 5.18 | 5.18 | -7.17% | 6,074,097 |
| Sep 3, 2025 | 5.52 | 5.89 | 5.50 | 5.58 | 5.58 | -0.53% | 5,562,509 |
| Sep 2, 2025 | 5.63 | 6.05 | 5.49 | 5.61 | 5.61 | 14.49% | 8,846,210 |
| Aug 29, 2025 | 4.71 | 4.92 | 4.61 | 4.90 | 4.90 | 4.03% | 4,619,948 |
| Aug 28, 2025 | 4.82 | 4.88 | 4.67 | 4.71 | 4.71 | -1.67% | 2,692,106 |
| Aug 27, 2025 | 4.85 | 4.99 | 4.71 | 4.79 | 4.79 | -1.24% | 4,671,600 |
| Aug 26, 2025 | 4.41 | 4.86 | 4.39 | 4.85 | 4.85 | 10.98% | 4,410,634 |
| Aug 25, 2025 | 4.48 | 4.49 | 4.34 | 4.37 | 4.37 | -4.17% | 2,908,313 |
| Aug 22, 2025 | 4.10 | 4.69 | 4.10 | 4.56 | 4.56 | 9.88% | 4,379,207 |
| Aug 21, 2025 | 4.19 | 4.22 | 4.08 | 4.15 | 4.15 | -2.58% | 2,998,030 |
| Aug 20, 2025 | 4.51 | 4.55 | 4.21 | 4.26 | 4.26 | -7.59% | 3,750,100 |
| Aug 19, 2025 | 4.76 | 4.90 | 4.60 | 4.61 | 4.61 | -3.35% | 3,218,900 |
| Aug 18, 2025 | 4.56 | 4.88 | 4.49 | 4.77 | 4.77 | 5.53% | 5,698,132 |
| Aug 15, 2025 | 4.50 | 4.68 | 4.36 | 4.52 | 4.52 | 2.03% | 4,809,832 |
| Aug 14, 2025 | 4.50 | 4.53 | 4.31 | 4.43 | 4.43 | -4.11% | 5,043,049 |
| 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 |