Frontier Group Holdings Inc (ULCC) Historical Stock Data
5.17 ↑0.19 (3.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULCC is up 0.79% a day on average. There have been 17 days where Frontier Group Holdings Inc closed green and 13 days where ULCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.95 | 5.17 | ↑$0.22 (4.44%) | 4.95 | 5.20 | 4.13M |
| 2025-12-04 | 4.78 | 4.98 | ↑$0.20 (4.18%) | 4.71 | 5.06 | 3.82M |
| 2025-12-03 | 4.77 | 4.89 | ↑$0.12 (2.52%) | 4.77 | 5.02 | 4.56M |
| 2025-12-02 | 4.60 | 4.76 | ↑$0.16 (3.48%) | 4.52 | 4.88 | 3.83M |
| 2025-12-01 | 4.45 | 4.62 | ↑$0.17 (3.82%) | 4.41 | 4.63 | 5.04M |
| 2025-11-28 | 4.43 | 4.56 | ↑$0.13 (2.93%) | 4.42 | 4.59 | 2.13M |
| 2025-11-26 | 4.18 | 4.44 | ↑$0.26 (6.22%) | 4.15 | 4.60 | 5.35M |
| 2025-11-25 | 3.90 | 4.19 | ↑$0.29 (7.31%) | 3.87 | 4.24 | 6.33M |
| 2025-11-24 | 3.77 | 3.87 | ↑$0.10 (2.65%) | 3.70 | 3.90 | 5.37M |
| 2025-11-21 | 3.75 | 3.79 | ↑$0.04 (1.07%) | 3.71 | 3.94 | 5.29M |
| 2025-11-20 | 3.82 | 3.74 | ↓$0.08 (-2.09%) | 3.68 | 3.95 | 3.56M |
| 2025-11-19 | 3.78 | 3.75 | ↓$0.03 (-0.79%) | 3.69 | 3.85 | 3.40M |
| 2025-11-18 | 3.63 | 3.73 | ↑$0.10 (2.75%) | 3.58 | 3.76 | 3.57M |
| 2025-11-17 | 3.95 | 3.69 | ↓$0.27 (-6.71%) | 3.60 | 3.97 | 3.91M |
| 2025-11-14 | 3.94 | 3.92 | ↓$0.02 (-0.51%) | 3.82 | 4.04 | 2.80M |
| 2025-11-13 | 4.02 | 4.05 | ↑$0.03 (0.75%) | 3.95 | 4.09 | 2.72M |
| 2025-11-12 | 3.83 | 4.06 | ↑$0.23 (6.01%) | 3.82 | 4.06 | 3.08M |
| 2025-11-11 | 3.85 | 3.79 | ↓$0.06 (-1.56%) | 3.70 | 3.86 | 2.14M |
| 2025-11-10 | 4.04 | 3.81 | ↓$0.23 (-5.69%) | 3.78 | 4.14 | 4.38M |
| 2025-11-07 | 3.84 | 3.93 | ↑$0.09 (2.34%) | 3.74 | 4.05 | 4.77M |
| 2025-11-06 | 3.93 | 3.89 | ↓$0.04 (-1.02%) | 3.63 | 4.04 | 5.43M |
| 2025-11-05 | 3.65 | 3.85 | ↑$0.20 (5.48%) | 3.60 | 3.88 | 4.20M |
| 2025-11-04 | 3.63 | 3.60 | ↓$0.03 (-0.83%) | 3.55 | 3.71 | 3.45M |
| 2025-11-03 | 3.88 | 3.70 | ↓$0.18 (-4.52%) | 3.59 | 3.88 | 4.56M |
| 2025-10-31 | 3.68 | 3.86 | ↑$0.18 (4.89%) | 3.64 | 3.88 | 3.03M |
| 2025-10-30 | 3.77 | 3.68 | ↓$0.09 (-2.39%) | 3.65 | 3.86 | 4.06M |
| 2025-10-29 | 3.99 | 3.82 | ↓$0.17 (-4.26%) | 3.73 | 4.02 | 6.23M |
| 2025-10-28 | 4.35 | 3.99 | ↓$0.36 (-8.28%) | 3.97 | 4.35 | 4.40M |
| 2025-10-27 | 4.20 | 4.35 | ↑$0.15 (3.57%) | 4.16 | 4.36 | 3.03M |
| 2025-10-24 | 4.24 | 4.15 | ↓$0.09 (-2.12%) | 4.12 | 4.35 | 5.11M |
Create an account or log in to view more rows.
$ULCC today feels different to the moon
$ULCC buy SHARES
$ULCC Reinvest your dividends
$ULCC nice day!
$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!