5 DAY PERFORMANCE
-41.40%
1 MONTH PERFORMANCE
-38.13%
3 MONTH PERFORMANCE
-52.51%
6 MONTH PERFORMANCE
-13.50%
YEAR-TO-DATE PERFORMANCE
-19.75%
1 YEAR PERFORMANCE
-1.82%
Frontier Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $6.95 | $7.09 (2.01%) | $7.36 | $6.75 | 5.42 M | $1.63 B |
| 11/03/2026 | $7.38 | $6.47 (-12.33%) | $7.58 | $6.40 | 6.41 M | $1.49 B |
| 11/02/2026 | $6.64 | $7.43 (11.9%) | $7.75 | $6.64 | 7.12 M | $1.71 B |
| 10/30/2026 | $6.34 | $6.45 (1.74%) | $6.49 | $6.19 | 3.64 M | $1.49 B |
| 10/29/2026 | $6.31 | $6.48 (2.69%) | $6.52 | $6.13 | 5.22 M | $1.49 B |
| 10/28/2026 | $6.32 | $6.17 (-2.37%) | $6.32 | $5.63 | 7.22 M | $1.42 B |
| 10/27/2026 | $5.08 | $5.53 (8.86%) | $5.53 | $4.95 | 5.15 M | $1.27 B |
| 10/26/2026 | $4.94 | $4.91 (-0.61%) | $5.04 | $4.87 | 2.00 M | $1.13 B |
| 10/23/2026 | $5.12 | $4.94 (-3.52%) | $5.12 | $4.79 | 2.53 M | $1.13 B |
| 10/22/2026 | $4.84 | $5.30 (9.5%) | $5.34 | $4.81 | 3.97 M | $1.21 B |
| 10/21/2026 | $4.99 | $5.04 (1%) | $5.31 | $4.86 | 2.79 M | $1.15 B |
| 10/20/2026 | $4.53 | $4.90 (8.17%) | $5.10 | $4.50 | 3.25 M | $1.12 B |
| 10/19/2026 | $4.78 | $4.61 (-3.56%) | $4.81 | $4.59 | 2.73 M | $1.05 B |
| 10/16/2026 | $5.05 | $4.72 (-6.53%) | $5.09 | $4.67 | 3.13 M | $1.08 B |
| 10/15/2026 | $4.86 | $5.03 (3.5%) | $5.08 | $4.80 | 3.22 M | $1.15 B |
| 10/14/2026 | $5.42 | $4.88 (-9.96%) | $5.52 | $4.81 | 5.65 M | $1.12 B |
| 10/13/2026 | $5.70 | $5.58 (-2.11%) | $5.76 | $5.45 | 2.76 M | $1.28 B |
| 10/12/2026 | $5.76 | $5.68 (-1.39%) | $5.94 | $5.66 | 1.91 M | $1.30 B |
| 10/09/2026 | $5.84 | $5.86 (0.34%) | $5.92 | $5.69 | 2.63 M | $1.34 B |
| 10/08/2026 | $5.93 | $5.93 (0%) | $6.07 | $5.83 | 2.27 M | $1.36 B |
| 10/07/2026 | $5.95 | $6.07 (2.02%) | $6.15 | $5.95 | 5.00 M | $1.39 B |
| 10/06/2026 | $6.28 | $6.25 (-0.48%) | $6.45 | $6.18 | 1.82 M | $1.43 B |
| 10/05/2026 | $6.22 | $6.11 (-1.77%) | $6.28 | $6.09 | 1.87 M | $1.40 B |
| 10/02/2026 | $6.24 | $6.19 (-0.8%) | $6.29 | $6.07 | 2.73 M | $1.42 B |
| 10/01/2026 | $5.97 | $5.97 (0%) | $6.10 | $5.87 | 1.82 M | $1.37 B |
| 09/30/2026 | $6.16 | $5.97 (-3.08%) | $6.19 | $5.81 | 2.28 M | $1.37 B |
| 09/29/2026 | $6.22 | $6.10 (-1.93%) | $6.29 | $6.00 | 2.24 M | $1.40 B |
| 09/28/2026 | $6.14 | $6.08 (-0.98%) | $6.27 | $5.96 | 2.72 M | $1.39 B |
| 09/25/2026 | $5.99 | $6.19 (3.34%) | $6.20 | $5.82 | 2.43 M | $1.42 B |
| 09/24/2026 | $5.68 | $5.85 (2.99%) | $5.92 | $5.55 | 2.29 M | $1.34 B |
| 09/23/2026 | $6.12 | $5.84 (-4.58%) | $6.15 | $5.84 | 1.98 M | $1.34 B |
| 09/22/2026 | $6.33 | $6.20 (-2.05%) | $6.40 | $6.18 | 3.48 M | $1.42 B |
| 09/21/2026 | $5.98 | $6.12 (2.34%) | $6.19 | $5.92 | 2.19 M | $1.40 B |
| 09/18/2026 | $5.84 | $5.82 (-0.34%) | $5.89 | $5.77 | 3.17 M | $1.33 B |
| 09/17/2026 | $5.79 | $5.88 (1.55%) | $6.03 | $5.74 | 2.70 M | $1.35 B |
| 09/16/2026 | $5.66 | $5.61 (-0.88%) | $5.86 | $5.47 | 2.41 M | $1.28 B |
| 09/15/2026 | $5.67 | $5.57 (-1.76%) | $5.67 | $5.44 | 2.24 M | $1.27 B |
| 09/14/2026 | $5.56 | $5.63 (1.26%) | $5.70 | $5.48 | 2.15 M | $1.29 B |
| 09/11/2026 | $5.58 | $5.62 (0.72%) | $5.70 | $5.54 | 3.66 M | $1.29 B |
| 09/10/2026 | $5.43 | $5.53 (1.84%) | $5.75 | $5.41 | 2.43 M | $1.27 B |
| 09/09/2026 | $5.61 | $5.65 (0.71%) | $5.73 | $5.59 | 2.70 M | $1.29 B |
| 09/08/2026 | $5.83 | $5.73 (-1.72%) | $5.90 | $5.66 | 2.12 M | $1.31 B |
| 09/04/2026 | $5.75 | $5.96 (3.65%) | $6.02 | $5.71 | 1.95 M | $1.36 B |
| 09/03/2026 | $5.79 | $5.74 (-0.86%) | $5.80 | $5.58 | 1.96 M | $1.31 B |
| 09/02/2026 | $5.64 | $5.70 (1.06%) | $5.76 | $5.58 | 2.63 M | $1.30 B |
| 09/01/2026 | $5.51 | $5.52 (0.18%) | $5.66 | $5.44 | 2.88 M | $1.26 B |
| 08/31/2026 | $5.79 | $5.70 (-1.55%) | $5.79 | $5.65 | 2.03 M | $1.30 B |
| 08/28/2026 | $5.93 | $5.84 (-1.52%) | $6.03 | $5.84 | 1.80 M | $1.34 B |
| 08/27/2026 | $5.95 | $5.91 (-0.67%) | $6.05 | $5.88 | 1.84 M | $1.35 B |
| 08/26/2026 | $6.13 | $5.97 (-2.61%) | $6.21 | $5.95 | 2.12 M | $1.37 B |
| 08/25/2026 | $6.03 | $5.97 (-1%) | $6.03 | $5.80 | 3.01 M | $1.37 B |
| 08/24/2026 | $6.02 | $5.79 (-3.82%) | $6.06 | $5.70 | 3.38 M | $1.32 B |
| 08/21/2026 | $5.85 | $5.96 (1.88%) | $5.96 | $5.74 | 2.49 M | $1.36 B |
| 08/20/2026 | $5.85 | $5.76 (-1.54%) | $5.95 | $5.71 | 2.92 M | $1.32 B |
| 08/19/2026 | $6.18 | $5.99 (-3.07%) | $6.21 | $5.96 | 2.24 M | $1.37 B |
| 08/18/2026 | $6.22 | $6.15 (-1.13%) | $6.33 | $6.12 | 2.25 M | $1.41 B |
| 08/17/2026 | $6.59 | $6.35 (-3.64%) | $6.65 | $6.31 | 2.44 M | $1.45 B |
| 08/14/2026 | $6.77 | $6.69 (-1.18%) | $6.86 | $6.63 | 1.80 M | $1.53 B |
| 08/13/2026 | $6.83 | $6.82 (-0.15%) | $6.98 | $6.71 | 2.19 M | $1.56 B |
| 08/12/2026 | $7.02 | $6.70 (-4.56%) | $7.06 | $6.70 | 2.42 M | $1.53 B |
| 08/11/2026 | $6.80 | $6.92 (1.76%) | $7.07 | $6.78 | 2.47 M | $1.58 B |
| 08/10/2026 | $7.38 | $6.78 (-8.13%) | $7.38 | $6.77 | 3.08 M | $1.55 B |
| 08/07/2026 | $7.61 | $7.38 (-3.02%) | $7.81 | $7.28 | 2.72 M | $1.69 B |
| 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 |
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.
