Frontier Group Holdings Inc (ULCC) Historical Stock Data
4.23 ↓0.16 (-3.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULCC is up 0.71% 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 |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.36 | 4.23 | ↓$0.13 (-2.98%) | 4.20 | 4.45 | 3.33M |
| 2025-05-13 | 4.18 | 4.39 | ↑$0.21 (5.02%) | 4.18 | 4.47 | 4.29M |
| 2025-05-12 | 4.25 | 4.16 | ↓$0.09 (-2.12%) | 4.11 | 4.50 | 4.48M |
| 2025-05-09 | 3.72 | 3.88 | ↑$0.16 (4.30%) | 3.65 | 3.92 | 5.39M |
| 2025-05-08 | 3.54 | 3.73 | ↑$0.19 (5.37%) | 3.49 | 3.88 | 4.72M |
| 2025-05-07 | 3.45 | 3.49 | ↑$0.04 (1.16%) | 3.39 | 3.57 | 2.94M |
| 2025-05-06 | 3.38 | 3.43 | ↑$0.05 (1.48%) | 3.36 | 3.50 | 2.72M |
| 2025-05-05 | 3.30 | 3.52 | ↑$0.22 (6.52%) | 3.25 | 3.68 | 5.01M |
| 2025-05-02 | 3.11 | 3.36 | ↑$0.25 (8.04%) | 2.97 | 3.37 | 6.90M |
| 2025-05-01 | 2.99 | 3.11 | ↑$0.12 (4.01%) | 2.98 | 3.20 | 5.37M |
| 2025-04-30 | 3.05 | 2.98 | ↓$0.07 (-2.30%) | 2.89 | 3.10 | 5.04M |
| 2025-04-29 | 3.15 | 3.13 | ↓$0.02 (-0.63%) | 3.06 | 3.25 | 4.60M |
| 2025-04-28 | 3.23 | 3.19 | ↓$0.04 (-1.24%) | 3.14 | 3.38 | 4.78M |
| 2025-04-25 | 3.19 | 3.23 | ↑$0.04 (1.25%) | 3.12 | 3.26 | 4.06M |
| 2025-04-24 | 3.16 | 3.23 | ↑$0.07 (2.22%) | 3.09 | 3.25 | 3.66M |
| 2025-04-23 | 3.40 | 3.21 | ↓$0.19 (-5.59%) | 3.20 | 3.65 | 5.33M |
| 2025-04-22 | 3.07 | 3.17 | ↑$0.10 (3.26%) | 3.07 | 3.20 | 3.30M |
| 2025-04-21 | 3.12 | 3.06 | ↓$0.06 (-1.92%) | 3.01 | 3.14 | 4.04M |
| 2025-04-17 | 3.08 | 3.17 | ↑$0.09 (2.92%) | 3.04 | 3.21 | 3.32M |
| 2025-04-16 | 3.15 | 3.09 | ↓$0.06 (-1.90%) | 3.04 | 3.21 | 4.12M |
| 2025-04-15 | 3.12 | 3.18 | ↑$0.06 (1.92%) | 3.12 | 3.36 | 4.71M |
| 2025-04-14 | 3.42 | 3.16 | ↓$0.26 (-7.60%) | 3.13 | 3.50 | 5.85M |
| 2025-04-11 | 3.56 | 3.37 | ↓$0.19 (-5.34%) | 3.03 | 3.56 | 10.11M |
| 2025-04-10 | 3.87 | 3.57 | ↓$0.30 (-7.75%) | 3.52 | 3.94 | 4.35M |
| 2025-04-09 | 3.26 | 4.08 | ↑$0.82 (25.15%) | 3.26 | 4.27 | 6.97M |
| 2025-04-08 | 3.76 | 3.30 | ↓$0.46 (-12.23%) | 3.24 | 3.80 | 6.38M |
| 2025-04-07 | 3.20 | 3.58 | ↑$0.38 (11.88%) | 3.12 | 3.75 | 6.10M |
| 2025-04-04 | 3.61 | 3.46 | ↓$0.16 (-4.29%) | 3.10 | 3.69 | 6.86M |
| 2025-04-03 | 4.20 | 3.80 | ↓$0.40 (-9.52%) | 3.70 | 4.20 | 5.59M |
| 2025-04-02 | 4.22 | 4.32 | ↑$0.10 (2.37%) | 4.21 | 4.41 | 3.74M |
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!