Frontier Group Holdings, Inc. - Common Stock (ULCC)
6.9000
0.00 (0.00%)
Frontier Group Holdings, Inc. is a low-cost airline company that provides affordable air travel services to a wide range of destinations across the United States and internationally
The company focuses on offering customers budget-friendly flight options by utilizing a no-frills approach, which allows travelers to pay only for the services they choose. By streamlining its operations and maintaining a modern fleet, Frontier aims to deliver a cost-effective and efficient flying experience, catering to the growing demand for economical travel in an increasingly competitive aviation market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 6.64 | 7.04 | 6.53 | 6.90 | 3,856,919 | 6.90 |
| 3/04/2025 | 6.53 | 6.85 | 6.26 | 6.63 | 4,933,839 | 6.63 |
| 3/03/2025 | 7.20 | 7.36 | 6.84 | 6.93 | 2,683,298 | 6.93 |
| 2/28/2025 | 7.34 | 7.49 | 7.10 | 7.20 | 2,899,179 | 7.20 |
| 2/27/2025 | 7.53 | 7.60 | 7.20 | 7.40 | 2,960,409 | 7.40 |
| 2/26/2025 | 7.64 | 7.73 | 7.52 | 7.53 | 2,665,203 | 7.53 |
| 2/25/2025 | 7.71 | 7.80 | 7.19 | 7.50 | 2,593,966 | 7.50 |
| 2/24/2025 | 7.97 | 8.05 | 7.64 | 7.69 | 2,648,709 | 7.69 |
| 2/21/2025 | 8.80 | 8.89 | 7.88 | 7.94 | 3,873,203 | 7.94 |
| 2/20/2025 | 8.77 | 8.84 | 8.27 | 8.72 | 3,206,523 | 8.72 |
| 2/19/2025 | 9.22 | 9.25 | 8.81 | 8.82 | 2,067,773 | 8.82 |
| 2/18/2025 | 8.84 | 9.44 | 8.63 | 9.28 | 4,062,582 | 9.28 |
| 2/14/2025 | 8.70 | 8.88 | 8.36 | 8.85 | 4,001,081 | 8.85 |
| 2/13/2025 | 9.45 | 9.58 | 8.50 | 8.52 | 4,323,880 | 8.52 |
| 2/12/2025 | 9.53 | 9.63 | 9.13 | 9.25 | 6,821,200 | 9.25 |
| 2/11/2025 | 10.06 | 10.06 | 9.64 | 9.73 | 2,292,075 | 9.73 |
| 2/10/2025 | 9.61 | 10.26 | 9.02 | 10.06 | 4,621,020 | 10.06 |
| 2/07/2025 | 9.30 | 9.67 | 9.00 | 9.34 | 5,873,190 | 9.34 |
| 2/06/2025 | 7.92 | 8.31 | 7.92 | 8.09 | 2,436,450 | 8.09 |
| 2/05/2025 | 8.15 | 8.17 | 7.82 | 7.84 | 3,311,892 | 7.84 |
| 2/04/2025 | 8.11 | 8.23 | 7.95 | 8.15 | 2,990,884 | 8.15 |
| 2/03/2025 | 7.88 | 8.44 | 7.76 | 8.20 | 2,458,202 | 8.20 |
| 1/31/2025 | 8.55 | 8.70 | 8.38 | 8.43 | 3,265,388 | 8.43 |
| 1/30/2025 | 8.34 | 8.54 | 8.29 | 8.53 | 2,418,164 | 8.53 |
| 1/29/2025 | 7.93 | 8.31 | 7.92 | 8.19 | 2,525,402 | 8.19 |
| 1/28/2025 | 8.28 | 8.31 | 7.53 | 7.78 | 3,083,108 | 7.78 |
| 1/27/2025 | 8.24 | 8.62 | 8.18 | 8.37 | 1,733,524 | 8.37 |
| 1/24/2025 | 8.24 | 8.52 | 8.09 | 8.42 | 1,401,102 | 8.42 |
| 1/23/2025 | 8.39 | 8.55 | 8.17 | 8.35 | 1,363,633 | 8.35 |
| 1/22/2025 | 8.70 | 8.72 | 8.44 | 8.52 | 1,918,071 | 8.52 |
| 1/21/2025 | 8.72 | 8.85 | 8.42 | 8.53 | 2,901,904 | 8.53 |
| 1/17/2025 | 8.34 | 8.74 | 8.28 | 8.58 | 2,844,428 | 8.58 |
| 1/16/2025 | 8.33 | 8.38 | 8.05 | 8.26 | 1,546,238 | 8.26 |
| 1/15/2025 | 8.38 | 8.43 | 8.20 | 8.24 | 1,924,957 | 8.24 |
| 1/14/2025 | 8.06 | 8.33 | 8.03 | 8.32 | 1,769,775 | 8.32 |
| 1/13/2025 | 7.99 | 8.05 | 7.80 | 7.97 | 1,500,719 | 7.97 |
| 1/10/2025 | 8.36 | 8.39 | 8.08 | 8.20 | 1,811,351 | 8.20 |
| 1/08/2025 | 8.08 | 8.23 | 7.83 | 8.16 | 2,639,955 | 8.16 |
| 1/07/2025 | 8.16 | 8.38 | 8.04 | 8.32 | 3,172,422 | 8.32 |
| 1/06/2025 | 7.30 | 8.41 | 7.29 | 7.99 | 4,864,215 | 7.99 |
| 1/03/2025 | 7.26 | 7.28 | 6.76 | 7.11 | 3,195,364 | 7.11 |
| 1/02/2025 | 7.17 | 7.29 | 6.84 | 7.23 | 2,789,010 | 7.23 |
| 12/31/2024 | 7.10 | 0.00 | 7.11 | 7.11 | 0 | 7.11 |
| 12/30/2024 | 6.96 | 7.17 | 6.86 | 7.10 | 1,407,170 | 7.10 |
| 12/27/2024 | 7.22 | 7.33 | 7.00 | 7.17 | 2,285,665 | 7.17 |
| 12/26/2024 | 7.05 | 7.34 | 7.04 | 7.29 | 1,792,285 | 7.29 |
| 12/24/2024 | 7.13 | 7.17 | 6.99 | 7.14 | 1,129,581 | 7.14 |
| 12/23/2024 | 6.66 | 7.13 | 6.64 | 7.12 | 2,725,570 | 7.12 |
| 12/20/2024 | 6.33 | 6.85 | 6.30 | 6.75 | 3,812,473 | 6.75 |
| 12/19/2024 | 6.20 | 6.47 | 6.18 | 6.43 | 1,537,510 | 6.43 |
| 12/18/2024 | 6.56 | 6.66 | 5.98 | 6.09 | 2,594,657 | 6.09 |
| 12/17/2024 | 6.39 | 6.60 | 6.29 | 6.49 | 2,228,688 | 6.49 |
| 12/16/2024 | 6.31 | 6.52 | 6.16 | 6.44 | 2,353,432 | 6.44 |
| 12/13/2024 | 6.51 | 6.61 | 6.29 | 6.31 | 5,090,296 | 6.31 |
| 12/12/2024 | 6.89 | 7.07 | 6.47 | 6.48 | 3,229,196 | 6.48 |
| 12/11/2024 | 6.20 | 7.04 | 6.17 | 6.89 | 5,094,725 | 6.89 |
| 12/10/2024 | 5.85 | 6.08 | 5.84 | 6.01 | 1,282,641 | 6.01 |
| 12/09/2024 | 5.89 | 6.03 | 5.71 | 5.92 | 2,418,027 | 5.92 |
| 12/06/2024 | 6.07 | 6.19 | 5.78 | 5.81 | 2,083,676 | 5.81 |