Frontier Group Holdings Inc (ULCC) Historical Stock Data
5.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULCC is down -0.66% a day on average. There have been 16 days where Frontier Group Holdings Inc closed green and 14 days where ULCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.27 | 5.47 | ↑$0.20 (3.80%) | 5.12 | 5.50 | 3.32M |
| 2024-11-19 | 5.54 | 5.39 | ↓$0.15 (-2.71%) | 5.31 | 5.63 | 3.60M |
| 2024-11-18 | 6.70 | 5.55 | ↓$1.15 (-17.16%) | 5.45 | 6.78 | 7.27M |
| 2024-11-15 | 6.84 | 6.80 | ↓$0.04 (-0.58%) | 6.68 | 6.96 | 1.68M |
| 2024-11-14 | 6.76 | 6.73 | ↓$0.03 (-0.44%) | 6.66 | 6.92 | 1.75M |
| 2024-11-13 | 6.84 | 6.55 | ↓$0.29 (-4.24%) | 6.42 | 7.21 | 3.15M |
| 2024-11-12 | 6.66 | 6.67 | ↑$0.01 (0.15%) | 6.55 | 6.77 | 1.67M |
| 2024-11-11 | 6.88 | 6.72 | ↓$0.16 (-2.33%) | 6.57 | 6.88 | 1.76M |
| 2024-11-08 | 6.43 | 6.75 | ↑$0.32 (4.98%) | 6.37 | 6.83 | 1.50M |
| 2024-11-07 | 6.43 | 6.43 | ↑$0.00 (0.00%) | 6.34 | 6.51 | 1.15M |
| 2024-11-06 | 6.42 | 6.46 | ↑$0.04 (0.62%) | 6.09 | 6.50 | 2.74M |
| 2024-11-05 | 5.68 | 5.77 | ↑$0.09 (1.58%) | 5.68 | 6.01 | 2.49M |
| 2024-11-04 | 5.95 | 5.70 | ↓$0.25 (-4.20%) | 5.62 | 5.97 | 2.29M |
| 2024-11-01 | 6.20 | 5.97 | ↓$0.23 (-3.71%) | 5.96 | 6.25 | 1.59M |
| 2024-10-31 | 6.16 | 6.08 | ↓$0.08 (-1.30%) | 5.86 | 6.19 | 2.32M |
| 2024-10-30 | 6.20 | 6.25 | ↑$0.04 (0.73%) | 6.15 | 6.48 | 2.13M |
| 2024-10-29 | 7.01 | 6.22 | ↓$0.79 (-11.27%) | 5.68 | 7.10 | 6.07M |
| 2024-10-28 | 7.21 | 7.27 | ↑$0.06 (0.83%) | 7.10 | 7.32 | 2.18M |
| 2024-10-25 | 7.03 | 7.03 | ↑$0.00 (0.00%) | 6.89 | 7.10 | 1.53M |
| 2024-10-24 | 6.95 | 6.98 | ↑$0.03 (0.43%) | 6.91 | 7.29 | 2.41M |
| 2024-10-23 | 7.00 | 6.85 | ↓$0.15 (-2.14%) | 6.64 | 7.07 | 3.41M |
| 2024-10-22 | 6.82 | 6.72 | ↓$0.10 (-1.47%) | 6.66 | 6.87 | 1.28M |
| 2024-10-21 | 6.77 | 6.91 | ↑$0.14 (2.07%) | 6.69 | 6.95 | 1.93M |
| 2024-10-18 | 6.40 | 6.99 | ↑$0.59 (9.22%) | 6.31 | 7.08 | 4.63M |
| 2024-10-17 | 6.16 | 6.35 | ↑$0.19 (3.08%) | 6.04 | 6.35 | 2.19M |
| 2024-10-16 | 6.08 | 6.22 | ↑$0.14 (2.30%) | 6.06 | 6.34 | 2.22M |
| 2024-10-15 | 6.08 | 6.00 | ↓$0.08 (-1.32%) | 5.99 | 6.25 | 2.38M |
| 2024-10-14 | 5.78 | 6.01 | ↑$0.23 (3.98%) | 5.76 | 6.09 | 1.50M |
| 2024-10-11 | 5.84 | 5.77 | ↓$0.07 (-1.20%) | 5.72 | 5.90 | 1.27M |
| 2024-10-10 | 5.81 | 5.84 | ↑$0.03 (0.52%) | 5.79 | 5.94 | 1.44M |
Create an account or log in to view more rows.
$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!
$ULCC take us to the moon
lets goooooo
$ULCC my hands are made out of diamonds
$ULCC going down
$ULCC buying this dip
$ULCC just fucking go already jeesh