Frontier Group Holdings Inc (ULCC) Historical Stock Data
5.76 ↓0.18 (-3.03%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ULCC is down -0.84% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 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 |
| 2024-04-05 | 7.18 | 7.13 | ↓$0.05 (-0.70%) | 7.02 | 7.25 | 0.97M |
| 2024-04-04 | 7.30 | 7.17 | ↓$0.13 (-1.78%) | 7.14 | 7.59 | 1.80M |
| 2024-04-03 | 7.37 | 7.15 | ↓$0.22 (-2.99%) | 7.05 | 7.43 | 1.57M |
| 2024-04-02 | 7.06 | 7.47 | ↑$0.41 (5.81%) | 7.01 | 7.53 | 1.96M |
| 2024-04-01 | 8.22 | 7.19 | ↓$1.03 (-12.53%) | 7.15 | 8.22 | 2.89M |
| 2024-03-28 | 7.98 | 8.11 | ↑$0.13 (1.63%) | 7.98 | 8.29 | 1.59M |
| 2024-03-27 | 7.69 | 7.96 | ↑$0.27 (3.51%) | 7.57 | 7.96 | 1.10M |
| 2024-03-26 | 7.70 | 7.64 | ↓$0.06 (-0.78%) | 7.55 | 7.88 | 1.54M |
| 2024-03-25 | 6.97 | 7.66 | ↑$0.69 (9.90%) | 6.96 | 7.90 | 3M |
| 2024-03-22 | 7.19 | 6.94 | ↓$0.25 (-3.48%) | 6.93 | 7.23 | 1.12M |
Create an account or log in to view more rows.
$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
$ULCC it begins tomorrow