Frontier Group Holdings Inc (ULCC) Historical Stock Data
4.32 ↓0.02 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULCC is down -1.89% a day on average. There have been 9 days where Frontier Group Holdings Inc closed green and 21 days where ULCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 4.26 | 4.32 | ↑$0.06 (1.41%) | 4.25 | 4.41 | 3.60M |
| 2025-03-31 | 4.66 | 4.34 | ↓$0.32 (-6.87%) | 4.06 | 4.73 | 7.25M |
| 2025-03-28 | 5.05 | 4.80 | ↓$0.25 (-4.95%) | 4.75 | 5.13 | 5.67M |
| 2025-03-27 | 5.27 | 5.11 | ↓$0.16 (-3.04%) | 5.07 | 5.27 | 2.39M |
| 2025-03-26 | 5.36 | 5.26 | ↓$0.10 (-1.87%) | 5.08 | 5.42 | 2.40M |
| 2025-03-25 | 5.67 | 5.34 | ↓$0.33 (-5.82%) | 5.32 | 5.71 | 2.45M |
| 2025-03-24 | 5.55 | 5.67 | ↑$0.12 (2.16%) | 5.54 | 5.78 | 2.50M |
| 2025-03-21 | 5.36 | 5.47 | ↑$0.11 (2.05%) | 5.29 | 5.52 | 2.70M |
| 2025-03-20 | 5.78 | 5.52 | ↓$0.26 (-4.50%) | 5.51 | 5.86 | 2.56M |
| 2025-03-19 | 5.94 | 5.96 | ↑$0.02 (0.34%) | 5.89 | 6.11 | 2.10M |
| 2025-03-18 | 6.08 | 5.94 | ↓$0.14 (-2.30%) | 5.81 | 6.10 | 2.26M |
| 2025-03-17 | 5.97 | 6.15 | ↑$0.18 (3.02%) | 5.94 | 6.23 | 2.27M |
| 2025-03-14 | 5.90 | 5.95 | ↑$0.05 (0.85%) | 5.83 | 6.03 | 3.11M |
| 2025-03-13 | 6.08 | 5.75 | ↓$0.33 (-5.43%) | 5.63 | 6.11 | 1.94M |
| 2025-03-12 | 5.90 | 6.08 | ↑$0.18 (3.05%) | 5.67 | 6.12 | 3.67M |
| 2025-03-11 | 5.97 | 5.79 | ↓$0.18 (-2.93%) | 5.76 | 6.09 | 4.59M |
| 2025-03-10 | 6.42 | 6.04 | ↓$0.39 (-6.00%) | 5.68 | 6.42 | 4.15M |
| 2025-03-07 | 6.74 | 6.64 | ↓$0.10 (-1.48%) | 6.36 | 6.74 | 2.21M |
| 2025-03-06 | 6.72 | 6.71 | ↓$0.01 (-0.15%) | 6.63 | 7.12 | 3.06M |
| 2025-03-05 | 6.64 | 6.90 | ↑$0.26 (3.92%) | 6.53 | 7.04 | 3.86M |
| 2025-03-04 | 6.53 | 6.63 | ↑$0.10 (1.53%) | 6.26 | 6.85 | 4.93M |
| 2025-03-03 | 7.20 | 6.93 | ↓$0.27 (-3.75%) | 6.84 | 7.36 | 2.68M |
| 2025-02-28 | 7.34 | 7.20 | ↓$0.14 (-1.91%) | 7.10 | 7.49 | 2.90M |
| 2025-02-27 | 7.53 | 7.40 | ↓$0.13 (-1.73%) | 7.20 | 7.60 | 2.98M |
| 2025-02-26 | 7.64 | 7.53 | ↓$0.11 (-1.44%) | 7.52 | 7.73 | 2.67M |
| 2025-02-25 | 7.71 | 7.50 | ↓$0.21 (-2.72%) | 7.19 | 7.80 | 2.59M |
| 2025-02-24 | 7.97 | 7.69 | ↓$0.28 (-3.51%) | 7.64 | 8.05 | 2.65M |
| 2025-02-21 | 8.80 | 7.94 | ↓$0.86 (-9.77%) | 7.88 | 8.89 | 3.87M |
| 2025-02-20 | 8.77 | 8.72 | ↓$0.05 (-0.57%) | 8.27 | 8.84 | 3.21M |
| 2025-02-19 | 9.22 | 8.82 | ↓$0.40 (-4.34%) | 8.81 | 9.25 | 2.07M |
Create an account or log in to view more rows.
$ULCC let's gooooooo
$ULCC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ULCC FYI - leaning bullish
$ULCC we just getting started
$ULCC whelp. you win this round. goodluck
$ULCC I like the stock!
$ULCC Now I'm worried....
$ULCC I love this stonk!
$ULCC buy buy buy!!
$ULCC Not Selling
Hodling for thousands!