5 DAY PERFORMANCE
-15.85%
1 MONTH PERFORMANCE
-40.28%
3 MONTH PERFORMANCE
-39.52%
6 MONTH PERFORMANCE
-18.56%
YEAR-TO-DATE PERFORMANCE
-39.52%
1 YEAR PERFORMANCE
-40.19%
Frontier Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $4.26 | $4.31 (1.06%) | $4.41 | $4.26 | 1.59 M | $975.36 M |
| 03/31/2025 | $4.66 | $4.34 (-6.87%) | $4.73 | $4.06 | 7.25 M | $974.26 M |
| 03/28/2025 | $5.05 | $4.80 (-4.95%) | $5.13 | $4.75 | 5.67 M | $1.08 B |
| 03/27/2025 | $5.27 | $5.11 (-3.04%) | $5.27 | $5.07 | 2.40 M | $1.15 B |
| 03/26/2025 | $5.36 | $5.26 (-1.87%) | $5.42 | $5.08 | 2.40 M | $1.18 B |
| 03/25/2025 | $5.67 | $5.34 (-5.82%) | $5.71 | $5.32 | 2.45 M | $1.20 B |
| 03/24/2025 | $5.55 | $5.67 (2.16%) | $5.78 | $5.54 | 2.50 M | $1.27 B |
| 03/21/2025 | $5.36 | $5.47 (2.05%) | $5.52 | $5.29 | 2.70 M | $1.23 B |
| 03/20/2025 | $5.78 | $5.52 (-4.5%) | $5.86 | $5.51 | 2.56 M | $1.24 B |
| 03/19/2025 | $5.94 | $5.96 (0.34%) | $6.11 | $5.89 | 2.10 M | $1.34 B |
| 03/18/2025 | $6.08 | $5.94 (-2.3%) | $6.10 | $5.81 | 2.26 M | $1.33 B |
| 03/17/2025 | $5.97 | $6.15 (3.02%) | $6.23 | $5.94 | 2.27 M | $1.38 B |
| 03/14/2025 | $5.90 | $5.95 (0.85%) | $6.03 | $5.83 | 3.11 M | $1.34 B |
| 03/13/2025 | $6.08 | $5.75 (-5.43%) | $6.11 | $5.63 | 1.94 M | $1.29 B |
| 03/12/2025 | $5.90 | $6.08 (3.05%) | $6.12 | $5.67 | 3.67 M | $1.36 B |
| 03/11/2025 | $5.97 | $5.79 (-3.02%) | $6.09 | $5.76 | 4.59 M | $1.30 B |
| 03/10/2025 | $6.42 | $6.04 (-5.92%) | $6.42 | $5.68 | 4.15 M | $1.36 B |
| 03/07/2025 | $6.74 | $6.64 (-1.48%) | $6.74 | $6.36 | 2.21 M | $1.49 B |
| 03/06/2025 | $6.72 | $6.71 (-0.15%) | $7.12 | $6.63 | 3.06 M | $1.51 B |
| 03/05/2025 | $6.64 | $6.90 (3.92%) | $7.04 | $6.53 | 3.86 M | $1.55 B |
| 03/04/2025 | $6.53 | $6.63 (1.53%) | $6.85 | $6.26 | 4.93 M | $1.49 B |
| 03/03/2025 | $7.20 | $6.93 (-3.75%) | $7.36 | $6.84 | 2.68 M | $1.56 B |
| 02/28/2025 | $7.34 | $7.20 (-1.91%) | $7.49 | $7.10 | 2.90 M | $1.62 B |
| 02/27/2025 | $7.53 | $7.40 (-1.73%) | $7.60 | $7.20 | 2.98 M | $1.66 B |
| 02/26/2025 | $7.64 | $7.53 (-1.44%) | $7.73 | $7.52 | 2.67 M | $1.69 B |
| 02/25/2025 | $7.71 | $7.50 (-2.72%) | $7.80 | $7.19 | 2.59 M | $1.68 B |
| 02/24/2025 | $7.97 | $7.69 (-3.51%) | $8.05 | $7.64 | 2.65 M | $1.73 B |
| 02/21/2025 | $8.80 | $7.94 (-9.77%) | $8.89 | $7.88 | 3.87 M | $1.78 B |
| 02/20/2025 | $8.77 | $8.72 (-0.57%) | $8.84 | $8.27 | 3.21 M | $1.96 B |
| 02/19/2025 | $9.22 | $8.82 (-4.34%) | $9.25 | $8.81 | 2.07 M | $1.98 B |
| 02/18/2025 | $8.84 | $9.28 (4.98%) | $9.44 | $8.63 | 4.06 M | $2.08 B |
| 02/14/2025 | $8.70 | $8.85 (1.72%) | $8.88 | $8.36 | 4.00 M | $1.99 B |
| 02/13/2025 | $9.45 | $8.52 (-9.84%) | $9.58 | $8.50 | 4.33 M | $1.91 B |
| 02/12/2025 | $9.53 | $9.25 (-2.94%) | $9.63 | $9.13 | 6.82 M | $2.08 B |
| 02/11/2025 | $10.06 | $9.73 (-3.28%) | $10.06 | $9.65 | 2.30 M | $2.18 B |
| 02/10/2025 | $9.61 | $10.06 (4.68%) | $10.26 | $9.02 | 4.62 M | $2.26 B |
| 02/07/2025 | $9.30 | $9.34 (0.43%) | $9.67 | $9.00 | 5.87 M | $2.10 B |
| 02/06/2025 | $7.92 | $8.09 (2.15%) | $8.31 | $7.92 | 2.44 M | $1.82 B |
| 02/05/2025 | $8.15 | $7.84 (-3.8%) | $8.17 | $7.82 | 3.31 M | $1.76 B |
| 02/04/2025 | $8.11 | $8.15 (0.49%) | $8.23 | $7.95 | 2.99 M | $1.83 B |
| 02/03/2025 | $7.88 | $8.20 (4.06%) | $8.44 | $7.76 | 2.47 M | $1.84 B |
| 01/31/2025 | $8.55 | $8.43 (-1.4%) | $8.70 | $8.38 | 3.27 M | $1.89 B |
| 01/30/2025 | $8.34 | $8.53 (2.28%) | $8.54 | $8.29 | 2.42 M | $1.91 B |
| 01/29/2025 | $7.93 | $8.19 (3.28%) | $8.31 | $7.92 | 2.53 M | $1.84 B |
| 01/28/2025 | $8.28 | $7.78 (-6.04%) | $8.31 | $7.53 | 3.09 M | $1.75 B |
| 01/27/2025 | $8.24 | $8.37 (1.58%) | $8.62 | $8.18 | 1.73 M | $1.88 B |
| 01/24/2025 | $8.24 | $8.42 (2.18%) | $8.52 | $8.09 | 1.40 M | $1.89 B |
| 01/23/2025 | $8.39 | $8.35 (-0.48%) | $8.55 | $8.17 | 1.36 M | $1.87 B |
| 01/22/2025 | $8.70 | $8.52 (-2.07%) | $8.72 | $8.44 | 1.92 M | $1.91 B |
| 01/21/2025 | $8.72 | $8.53 (-2.18%) | $8.85 | $8.42 | 2.90 M | $1.91 B |
| 01/17/2025 | $8.34 | $8.58 (2.88%) | $8.74 | $8.28 | 2.84 M | $1.93 B |
| 01/16/2025 | $8.33 | $8.26 (-0.84%) | $8.39 | $8.05 | 1.55 M | $1.85 B |
| 01/15/2025 | $8.38 | $8.24 (-1.67%) | $8.43 | $8.20 | 1.92 M | $1.85 B |
| 01/14/2025 | $8.06 | $8.32 (3.23%) | $8.33 | $8.03 | 1.77 M | $1.87 B |
| 01/13/2025 | $7.99 | $7.97 (-0.25%) | $8.06 | $7.80 | 1.50 M | $1.79 B |
| 01/10/2025 | $8.36 | $8.20 (-1.91%) | $8.39 | $8.08 | 1.81 M | $1.84 B |
| 01/08/2025 | $8.08 | $8.16 (0.99%) | $8.23 | $7.83 | 2.64 M | $1.83 B |
| 01/07/2025 | $8.16 | $8.32 (1.96%) | $8.39 | $8.04 | 3.17 M | $1.87 B |
| 01/06/2025 | $7.30 | $7.99 (9.45%) | $8.41 | $7.29 | 4.87 M | $1.79 B |
| 01/03/2025 | $7.26 | $7.11 (-2.07%) | $7.28 | $6.76 | 3.20 M | $1.60 B |
| 01/02/2025 | $7.17 | $7.23 (0.84%) | $7.29 | $6.84 | 2.79 M | $1.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
