Frontier Group Holdings Inc (ULCC) Historical Stock Data
5.92 ↓0.11 (-1.82%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ULCC is down -0.87% a day on average. There have been 13 days where Frontier Group Holdings Inc closed green and 17 days where ULCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 6.09 | 5.92 | ↓$0.17 (-2.79%) | 5.88 | 6.10 | 1.69M |
| 2024-05-16 | 6.11 | 6.03 | ↓$0.08 (-1.31%) | 5.97 | 6.21 | 1.41M |
| 2024-05-15 | 6.32 | 6.10 | ↓$0.22 (-3.48%) | 6.05 | 6.35 | 863.22K |
| 2024-05-14 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.23 | 6.48 | 1.08M |
| 2024-05-13 | 5.94 | 6.09 | ↑$0.15 (2.53%) | 5.92 | 6.24 | 1.76M |
| 2024-05-10 | 5.94 | 5.89 | ↓$0.05 (-0.84%) | 5.84 | 5.96 | 0.99M |
| 2024-05-09 | 6.00 | 5.93 | ↓$0.07 (-1.17%) | 5.85 | 6.08 | 1.27M |
| 2024-05-08 | 5.91 | 6.02 | ↑$0.11 (1.86%) | 5.80 | 6.09 | 1.70M |
| 2024-05-07 | 6.10 | 6.00 | ↓$0.10 (-1.64%) | 5.95 | 6.10 | 1.08M |
| 2024-05-06 | 5.84 | 6.10 | ↑$0.26 (4.45%) | 5.67 | 6.11 | 1.99M |
| 2024-05-03 | 5.95 | 5.76 | ↓$0.19 (-3.19%) | 5.75 | 6.09 | 2.17M |
| 2024-05-02 | 6.64 | 5.94 | ↓$0.70 (-10.54%) | 5.75 | 6.65 | 2.71M |
| 2024-05-01 | 6.02 | 5.84 | ↓$0.18 (-2.99%) | 5.80 | 6.07 | 2.18M |
| 2024-04-30 | 6.06 | 6.04 | ↓$0.02 (-0.33%) | 5.98 | 6.17 | 1.35M |
| 2024-04-29 | 6.14 | 6.21 | ↑$0.07 (1.14%) | 6.04 | 6.25 | 1.77M |
| 2024-04-26 | 6.25 | 6.12 | ↓$0.13 (-2.08%) | 6.02 | 6.28 | 1.38M |
| 2024-04-25 | 6.19 | 6.25 | ↑$0.06 (0.97%) | 5.96 | 6.26 | 1.51M |
| 2024-04-24 | 6.69 | 6.36 | ↓$0.33 (-4.93%) | 6.32 | 6.69 | 1.66M |
| 2024-04-23 | 6.90 | 6.72 | ↓$0.18 (-2.61%) | 6.70 | 6.95 | 1.57M |
| 2024-04-22 | 7.00 | 7.11 | ↑$0.11 (1.57%) | 6.70 | 7.12 | 1.93M |
| 2024-04-19 | 6.90 | 6.96 | ↑$0.06 (0.87%) | 6.90 | 7.11 | 1.11M |
| 2024-04-18 | 6.95 | 7.01 | ↑$0.06 (0.86%) | 6.94 | 7.21 | 1.62M |
| 2024-04-17 | 6.69 | 6.90 | ↑$0.21 (3.14%) | 6.69 | 7.00 | 1.37M |
| 2024-04-16 | 6.67 | 6.50 | ↓$0.17 (-2.55%) | 6.36 | 6.67 | 1.37M |
| 2024-04-15 | 6.72 | 6.76 | ↑$0.04 (0.60%) | 6.63 | 6.89 | 1.29M |
| 2024-04-12 | 6.94 | 6.72 | ↓$0.22 (-3.17%) | 6.60 | 6.96 | 1.52M |
| 2024-04-11 | 6.88 | 7.08 | ↑$0.20 (2.91%) | 6.73 | 7.16 | 1.42M |
| 2024-04-10 | 7.24 | 6.94 | ↓$0.30 (-4.14%) | 6.91 | 7.43 | 1.74M |
| 2024-04-09 | 7.47 | 7.35 | ↓$0.12 (-1.61%) | 7.29 | 7.48 | 1.12M |
| 2024-04-08 | 7.21 | 7.38 | ↑$0.17 (2.36%) | 7.18 | 7.52 | 1.26M |
Create an account or log in to view more rows.
$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
$ULCC what caused the sell off in an otherwise good tech market today?
$ULCC I'll say it again slowwwllyyyy! Better stocks to short by far