5 DAY PERFORMANCE
-47.65%
1 MONTH PERFORMANCE
-23.64%
3 MONTH PERFORMANCE
+8.62%
6 MONTH PERFORMANCE
-21.90%
YEAR-TO-DATE PERFORMANCE
-19.75%
1 YEAR PERFORMANCE
+7.69%
Frontier Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.25 | $7.14 (-1.52%) | $7.44 | $7.13 | 3.71 M | $1.63 B |
| 06/18/2026 | $6.95 | $7.22 (3.88%) | $7.24 | $6.82 | 4.31 M | $1.65 B |
| 06/17/2026 | $6.59 | $6.64 (0.76%) | $6.90 | $6.57 | 4.34 M | $1.52 B |
| 06/16/2026 | $6.66 | $6.51 (-2.25%) | $6.83 | $6.45 | 4.51 M | $1.49 B |
| 06/15/2026 | $6.73 | $6.57 (-2.38%) | $7.11 | $6.53 | 6.46 M | $1.50 B |
| 06/12/2026 | $6.25 | $6.25 (0%) | $6.52 | $6.13 | 7.98 M | $1.43 B |
| 06/11/2026 | $5.48 | $6.07 (10.77%) | $6.07 | $5.31 | 4.79 M | $1.39 B |
| 06/10/2026 | $6.22 | $5.54 (-10.93%) | $6.22 | $5.53 | 3.85 M | $1.27 B |
| 06/09/2026 | $6.11 | $6.35 (3.93%) | $6.50 | $5.87 | 4.72 M | $1.45 B |
| 06/08/2026 | $5.96 | $5.99 (0.5%) | $6.12 | $5.87 | 3.35 M | $1.37 B |
| 06/05/2026 | $5.80 | $5.94 (2.41%) | $6.18 | $5.77 | 4.92 M | $1.36 B |
| 06/04/2026 | $5.75 | $5.85 (1.74%) | $5.99 | $5.72 | 2.43 M | $1.34 B |
| 06/03/2026 | $5.66 | $5.70 (0.71%) | $5.76 | $5.50 | 3.17 M | $1.30 B |
| 06/02/2026 | $5.96 | $5.77 (-3.19%) | $6.08 | $5.72 | 3.66 M | $1.32 B |
| 06/01/2026 | $5.90 | $5.93 (0.51%) | $6.12 | $5.70 | 5.09 M | $1.36 B |
| 05/29/2026 | $5.79 | $6.05 (4.49%) | $6.23 | $5.76 | 5.78 M | $1.38 B |
| 05/28/2026 | $5.62 | $5.79 (3.02%) | $5.86 | $5.52 | 5.63 M | $1.32 B |
| 05/27/2026 | $5.42 | $5.80 (7.01%) | $5.86 | $5.42 | 6.38 M | $1.33 B |
| 05/26/2026 | $5.14 | $5.31 (3.31%) | $5.34 | $5.12 | 4.00 M | $1.21 B |
| 05/22/2026 | $4.96 | $4.95 (-0.2%) | $5.02 | $4.84 | 3.26 M | $1.13 B |
| 05/21/2026 | $4.57 | $4.88 (6.78%) | $4.94 | $4.53 | 4.96 M | $1.12 B |
| 05/20/2026 | $4.25 | $4.69 (10.35%) | $4.74 | $4.17 | 4.98 M | $1.07 B |
| 05/19/2026 | $4.51 | $4.25 (-5.76%) | $4.57 | $4.23 | 4.07 M | $972.34 M |
| 05/18/2026 | $4.75 | $4.63 (-2.53%) | $4.93 | $4.60 | 4.92 M | $1.06 B |
| 05/15/2026 | $4.72 | $4.75 (0.64%) | $4.78 | $4.66 | 3.63 M | $1.09 B |
| 05/14/2026 | $4.79 | $4.85 (1.25%) | $4.93 | $4.74 | 4.99 M | $1.11 B |
| 05/13/2026 | $4.73 | $4.72 (-0.21%) | $4.84 | $4.61 | 4.13 M | $1.08 B |
| 05/12/2026 | $4.94 | $4.72 (-4.45%) | $4.96 | $4.58 | 5.55 M | $1.08 B |
| 05/11/2026 | $5.14 | $5.03 (-2.14%) | $5.18 | $4.99 | 4.09 M | $1.15 B |
| 05/08/2026 | $5.39 | $5.29 (-1.86%) | $5.45 | $5.22 | 5.29 M | $1.21 B |
| 05/07/2026 | $4.92 | $5.43 (10.37%) | $5.50 | $4.89 | 12.52 M | $1.24 B |
| 05/06/2026 | $4.63 | $4.78 (3.24%) | $4.86 | $4.61 | 7.78 M | $1.09 B |
| 05/05/2026 | $3.72 | $4.37 (17.47%) | $4.49 | $3.72 | 9.87 M | $999.79 M |
| 05/04/2026 | $4.33 | $4.09 (-5.54%) | $4.38 | $4.00 | 9.87 M | $935.73 M |
| 05/01/2026 | $3.60 | $4.00 (11.11%) | $4.18 | $3.55 | 17.30 M | $915.14 M |
| 04/30/2026 | $3.77 | $3.63 (-3.71%) | $3.85 | $3.61 | 3.95 M | $830.49 M |
| 04/29/2026 | $3.71 | $3.75 (1.08%) | $3.82 | $3.67 | 4.38 M | $857.95 M |
| 04/28/2026 | $3.78 | $3.79 (0.26%) | $3.85 | $3.60 | 5.55 M | $867.10 M |
| 04/27/2026 | $3.95 | $3.84 (-2.78%) | $4.13 | $3.83 | 3.98 M | $878.54 M |
| 04/24/2026 | $3.88 | $3.94 (1.55%) | $3.98 | $3.79 | 4.12 M | $901.42 M |
| 04/23/2026 | $3.71 | $3.84 (3.5%) | $3.89 | $3.68 | 6.20 M | $878.54 M |
| 04/22/2026 | $4.25 | $3.73 (-12.24%) | $4.30 | $3.64 | 11.26 M | $853.37 M |
| 04/21/2026 | $4.75 | $4.23 (-10.95%) | $4.81 | $4.17 | 6.98 M | $967.76 M |
| 04/20/2026 | $4.42 | $4.81 (8.82%) | $4.85 | $4.42 | 8.79 M | $1.10 B |
| 04/17/2026 | $4.50 | $4.55 (1.11%) | $4.76 | $4.44 | 8.44 M | $1.04 B |
| 04/16/2026 | $4.14 | $4.23 (2.17%) | $4.40 | $4.08 | 7.73 M | $967.76 M |
| 04/15/2026 | $4.00 | $4.00 (0%) | $4.13 | $3.93 | 4.88 M | $915.14 M |
| 04/14/2026 | $3.88 | $3.96 (2.06%) | $4.02 | $3.84 | 6.11 M | $905.99 M |
| 04/13/2026 | $3.65 | $3.74 (2.47%) | $3.78 | $3.61 | 3.35 M | $855.66 M |
| 04/10/2026 | $3.84 | $3.82 (-0.52%) | $3.91 | $3.72 | 3.37 M | $873.96 M |
| 04/09/2026 | $3.75 | $3.83 (2.13%) | $3.85 | $3.67 | 4.75 M | $876.25 M |
| 04/08/2026 | $4.00 | $3.79 (-5.25%) | $4.16 | $3.73 | 8.91 M | $867.10 M |
| 04/07/2026 | $3.50 | $3.62 (3.43%) | $3.64 | $3.41 | 4.27 M | $828.20 M |
| 04/06/2026 | $3.51 | $3.57 (1.71%) | $3.64 | $3.43 | 4.04 M | $816.77 M |
| 04/02/2026 | $3.51 | $3.60 (2.56%) | $3.73 | $3.46 | 4.34 M | $823.63 M |
| 04/01/2026 | $3.62 | $3.75 (3.59%) | $3.81 | $3.59 | 4.17 M | $857.95 M |
| 03/31/2026 | $3.51 | $3.53 (0.57%) | $3.66 | $3.39 | 5.36 M | $807.61 M |
| 03/30/2026 | $3.54 | $3.41 (-3.67%) | $3.55 | $3.37 | 4.13 M | $780.16 M |
| 03/27/2026 | $3.63 | $3.53 (-2.75%) | $3.65 | $3.52 | 3.21 M | $807.61 M |
| 03/26/2026 | $3.63 | $3.69 (1.65%) | $3.79 | $3.61 | 4.16 M | $844.22 M |
| 03/25/2026 | $3.60 | $3.70 (2.78%) | $3.78 | $3.48 | 6.28 M | $846.51 M |
| 03/24/2026 | $3.40 | $3.48 (2.35%) | $3.57 | $3.36 | 3.65 M | $796.17 M |
| 03/23/2026 | $3.39 | $3.48 (2.65%) | $3.59 | $3.34 | 6.16 M | $796.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
