5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
+29.26%
3 MONTH PERFORMANCE
-44.17%
6 MONTH PERFORMANCE
-31.05%
YEAR-TO-DATE PERFORMANCE
-43.46%
1 YEAR PERFORMANCE
-26.51%
Frontier Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.05 | $4.02 (-0.74%) | $4.15 | $4.01 | 2.75 M | $912.50 M |
| 05/29/2025 | $4.24 | $4.09 (-3.54%) | $4.38 | $4.05 | 2.98 M | $928.39 M |
| 05/28/2025 | $4.16 | $4.13 (-0.72%) | $4.16 | $4.04 | 2.52 M | $937.47 M |
| 05/27/2025 | $3.82 | $4.16 (8.9%) | $4.18 | $3.79 | 5.95 M | $944.28 M |
| 05/23/2025 | $3.60 | $3.67 (1.94%) | $3.72 | $3.60 | 1.87 M | $833.06 M |
| 05/22/2025 | $3.69 | $3.75 (1.63%) | $3.83 | $3.67 | 2.91 M | $851.22 M |
| 05/21/2025 | $3.99 | $3.73 (-6.52%) | $4.08 | $3.71 | 3.33 M | $846.68 M |
| 05/20/2025 | $4.00 | $4.03 (0.75%) | $4.20 | $3.90 | 4.12 M | $914.77 M |
| 05/19/2025 | $4.02 | $4.01 (-0.25%) | $4.14 | $3.95 | 2.43 M | $910.23 M |
| 05/16/2025 | $4.11 | $4.17 (1.46%) | $4.22 | $4.05 | 2.55 M | $946.55 M |
| 05/15/2025 | $4.15 | $4.09 (-1.45%) | $4.20 | $3.94 | 3.26 M | $928.39 M |
| 05/14/2025 | $4.36 | $4.23 (-2.98%) | $4.45 | $4.20 | 3.33 M | $960.17 M |
| 05/13/2025 | $4.18 | $4.39 (5.02%) | $4.47 | $4.18 | 4.29 M | $996.49 M |
| 05/12/2025 | $4.25 | $4.16 (-2.12%) | $4.50 | $4.11 | 4.48 M | $944.28 M |
| 05/09/2025 | $3.72 | $3.88 (4.3%) | $3.92 | $3.65 | 5.39 M | $880.72 M |
| 05/08/2025 | $3.54 | $3.73 (5.37%) | $3.88 | $3.49 | 4.72 M | $846.68 M |
| 05/07/2025 | $3.45 | $3.49 (1.16%) | $3.57 | $3.39 | 2.94 M | $792.20 M |
| 05/06/2025 | $3.38 | $3.43 (1.48%) | $3.50 | $3.36 | 2.89 M | $778.58 M |
| 05/05/2025 | $3.30 | $3.52 (6.67%) | $3.68 | $3.25 | 5.01 M | $799.01 M |
| 05/02/2025 | $3.11 | $3.36 (8.04%) | $3.37 | $2.97 | 6.90 M | $762.69 M |
| 05/01/2025 | $2.99 | $3.11 (4.01%) | $3.20 | $2.98 | 5.37 M | $705.94 M |
| 04/30/2025 | $3.05 | $2.98 (-2.3%) | $3.10 | $2.89 | 5.04 M | $676.43 M |
| 04/29/2025 | $3.15 | $3.13 (-0.63%) | $3.25 | $3.06 | 4.60 M | $710.48 M |
| 04/28/2025 | $3.23 | $3.19 (-1.24%) | $3.38 | $3.14 | 4.78 M | $724.10 M |
| 04/25/2025 | $3.19 | $3.23 (1.25%) | $3.26 | $3.12 | 4.06 M | $725.08 M |
| 04/24/2025 | $3.16 | $3.23 (2.22%) | $3.25 | $3.09 | 3.69 M | $725.08 M |
| 04/23/2025 | $3.40 | $3.21 (-5.59%) | $3.65 | $3.20 | 5.33 M | $720.59 M |
| 04/22/2025 | $3.07 | $3.17 (3.26%) | $3.20 | $3.07 | 3.30 M | $711.61 M |
| 04/21/2025 | $3.12 | $3.06 (-1.92%) | $3.14 | $3.01 | 4.04 M | $686.92 M |
| 04/17/2025 | $3.08 | $3.17 (2.92%) | $3.21 | $3.04 | 3.32 M | $711.61 M |
| 04/16/2025 | $3.15 | $3.09 (-1.9%) | $3.21 | $3.04 | 4.12 M | $693.66 M |
| 04/15/2025 | $3.12 | $3.18 (1.92%) | $3.36 | $3.12 | 4.71 M | $713.86 M |
| 04/14/2025 | $3.42 | $3.16 (-7.6%) | $3.50 | $3.13 | 5.85 M | $709.37 M |
| 04/11/2025 | $3.56 | $3.37 (-5.34%) | $3.56 | $3.03 | 10.11 M | $756.51 M |
| 04/10/2025 | $3.87 | $3.57 (-7.75%) | $3.94 | $3.52 | 4.35 M | $801.41 M |
| 04/09/2025 | $3.26 | $4.08 (25.15%) | $4.26 | $3.26 | 6.97 M | $915.90 M |
| 04/08/2025 | $3.76 | $3.30 (-12.23%) | $3.80 | $3.24 | 6.38 M | $740.80 M |
| 04/07/2025 | $3.20 | $3.58 (11.87%) | $3.75 | $3.12 | 6.10 M | $803.65 M |
| 04/04/2025 | $3.61 | $3.46 (-4.16%) | $3.69 | $3.10 | 6.86 M | $776.72 M |
| 04/03/2025 | $4.20 | $3.80 (-9.52%) | $4.20 | $3.70 | 5.59 M | $853.04 M |
| 04/02/2025 | $4.22 | $4.32 (2.37%) | $4.41 | $4.21 | 3.74 M | $969.77 M |
| 04/01/2025 | $4.26 | $4.32 (1.41%) | $4.41 | $4.25 | 3.60 M | $969.77 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 |
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.
