5 DAY PERFORMANCE
-44.00%
1 MONTH PERFORMANCE
-48.64%
3 MONTH PERFORMANCE
-30.39%
6 MONTH PERFORMANCE
-42.02%
YEAR-TO-DATE PERFORMANCE
-19.75%
1 YEAR PERFORMANCE
+13.86%
Frontier Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.61 | $7.38 (-3.02%) | $7.81 | $7.28 | 707.46 K | |
| 08/06/2026 | $7.83 | $7.58 (-3.19%) | $7.94 | $7.56 | 3.34 M | $1.73 B |
| 08/05/2026 | $8.00 | $7.96 (-0.5%) | $8.32 | $7.94 | 3.89 M | $1.82 B |
| 08/04/2026 | $8.00 | $7.99 (-0.13%) | $8.27 | $7.92 | 5.34 M | $1.83 B |
| 08/03/2026 | $6.99 | $7.69 (10.01%) | $7.71 | $6.99 | 5.03 M | $1.76 B |
| 07/31/2026 | $6.98 | $6.75 (-3.3%) | $7.17 | $6.62 | 3.89 M | $1.54 B |
| 07/30/2026 | $6.70 | $6.98 (4.18%) | $7.00 | $6.58 | 5.69 M | $1.60 B |
| 07/29/2026 | $6.04 | $6.50 (7.62%) | $6.78 | $5.80 | 6.41 M | $1.49 B |
| 07/28/2026 | $6.22 | $6.23 (0.16%) | $6.34 | $5.94 | 5.59 M | $1.43 B |
| 07/27/2026 | $6.02 | $6.10 (1.33%) | $6.24 | $5.89 | 4.34 M | $1.40 B |
| 07/24/2026 | $5.60 | $5.81 (3.75%) | $6.02 | $5.51 | 3.90 M | $1.33 B |
| 07/23/2026 | $5.67 | $5.50 (-3%) | $5.78 | $5.40 | 4.46 M | $1.26 B |
| 07/22/2026 | $6.04 | $5.95 (-1.49%) | $6.15 | $5.90 | 3.13 M | $1.36 B |
| 07/21/2026 | $6.30 | $6.16 (-2.22%) | $6.37 | $6.05 | 3.50 M | $1.41 B |
| 07/20/2026 | $6.23 | $6.21 (-0.32%) | $6.35 | $6.14 | 3.28 M | $1.42 B |
| 07/17/2026 | $6.35 | $6.23 (-1.89%) | $6.47 | $6.17 | 4.43 M | $1.43 B |
| 07/16/2026 | $6.42 | $6.53 (1.71%) | $6.76 | $6.39 | 3.34 M | $1.49 B |
| 07/15/2026 | $6.42 | $6.54 (1.87%) | $6.63 | $6.36 | 4.04 M | $1.50 B |
| 07/14/2026 | $6.67 | $6.40 (-4.05%) | $6.71 | $6.33 | 5.34 M | $1.46 B |
| 07/13/2026 | $6.73 | $6.57 (-2.38%) | $6.93 | $6.46 | 6.13 M | $1.50 B |
| 07/10/2026 | $7.44 | $6.94 (-6.72%) | $7.55 | $6.76 | 6.72 M | $1.59 B |
| 07/09/2026 | $7.34 | $7.70 (4.9%) | $7.73 | $7.23 | 4.00 M | $1.76 B |
| 07/08/2026 | $7.16 | $7.16 (0%) | $7.25 | $6.92 | 4.50 M | $1.64 B |
| 07/07/2026 | $7.92 | $7.36 (-7.07%) | $7.98 | $7.27 | 2.80 M | $1.68 B |
| 07/06/2026 | $7.60 | $7.81 (2.76%) | $7.98 | $7.57 | 2.17 M | $1.79 B |
| 07/02/2026 | $7.85 | $7.58 (-3.44%) | $8.13 | $7.42 | 2.45 M | $1.73 B |
| 07/01/2026 | $7.92 | $7.73 (-2.4%) | $8.04 | $7.69 | 2.38 M | $1.77 B |
| 06/30/2026 | $7.49 | $7.91 (5.61%) | $7.94 | $7.41 | 3.69 M | $1.81 B |
| 06/29/2026 | $7.82 | $7.50 (-4.09%) | $7.84 | $7.38 | 4.23 M | $1.72 B |
| 06/26/2026 | $7.96 | $7.85 (-1.38%) | $8.03 | $7.70 | 5.45 M | $1.80 B |
| 06/25/2026 | $7.70 | $8.06 (4.68%) | $8.40 | $7.61 | 5.15 M | $1.84 B |
| 06/24/2026 | $7.38 | $7.43 (0.68%) | $7.54 | $7.22 | 3.84 M | $1.70 B |
| 06/23/2026 | $7.11 | $7.25 (1.97%) | $7.47 | $7.01 | 3.29 M | $1.66 B |
| 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 |
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.
