5 DAY PERFORMANCE
+9.21%
1 MONTH PERFORMANCE
+29.35%
3 MONTH PERFORMANCE
-3.86%
6 MONTH PERFORMANCE
+30.71%
YEAR-TO-DATE PERFORMANCE
-29.96%
1 YEAR PERFORMANCE
-16.02%
Frontier Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.83 | $4.98 (3.21%) | $5.06 | $4.72 | 3.69 M | $1.14 B |
| 12/03/2025 | $4.77 | $4.89 (2.52%) | $5.02 | $4.77 | 4.56 M | $1.11 B |
| 12/02/2025 | $4.60 | $4.76 (3.48%) | $4.88 | $4.52 | 3.83 M | $1.09 B |
| 12/01/2025 | $4.45 | $4.62 (3.82%) | $4.63 | $4.41 | 5.04 M | $1.05 B |
| 11/28/2025 | $4.43 | $4.56 (2.93%) | $4.59 | $4.42 | 2.14 M | $1.04 B |
| 11/26/2025 | $4.18 | $4.44 (6.22%) | $4.60 | $4.15 | 5.35 M | $1.01 B |
| 11/25/2025 | $3.90 | $4.18 (7.18%) | $4.24 | $3.87 | 6.33 M | $952.80 M |
| 11/24/2025 | $3.77 | $3.87 (2.65%) | $3.90 | $3.70 | 5.37 M | $882.13 M |
| 11/21/2025 | $3.75 | $3.79 (1.07%) | $3.94 | $3.71 | 5.29 M | $863.90 M |
| 11/20/2025 | $3.82 | $3.74 (-2.09%) | $3.95 | $3.68 | 3.56 M | $852.50 M |
| 11/19/2025 | $3.78 | $3.75 (-0.79%) | $3.85 | $3.69 | 3.40 M | $854.78 M |
| 11/18/2025 | $3.63 | $3.73 (2.75%) | $3.76 | $3.58 | 3.57 M | $850.22 M |
| 11/17/2025 | $3.95 | $3.69 (-6.58%) | $3.97 | $3.60 | 3.91 M | $841.10 M |
| 11/14/2025 | $3.94 | $3.92 (-0.51%) | $4.04 | $3.82 | 2.80 M | $893.53 M |
| 11/13/2025 | $4.02 | $4.05 (0.75%) | $4.09 | $3.95 | 2.72 M | $923.16 M |
| 11/12/2025 | $3.83 | $4.06 (6.01%) | $4.06 | $3.82 | 3.08 M | $925.44 M |
| 11/11/2025 | $3.85 | $3.79 (-1.56%) | $3.86 | $3.70 | 2.14 M | $863.90 M |
| 11/10/2025 | $4.04 | $3.81 (-5.69%) | $4.14 | $3.78 | 4.38 M | $868.46 M |
| 11/07/2025 | $3.84 | $3.93 (2.34%) | $4.05 | $3.74 | 4.77 M | $895.81 M |
| 11/06/2025 | $3.93 | $3.89 (-1.02%) | $4.04 | $3.63 | 5.43 M | $886.69 M |
| 11/05/2025 | $3.65 | $3.85 (5.48%) | $3.88 | $3.60 | 4.20 M | $877.57 M |
| 11/04/2025 | $3.63 | $3.60 (-0.83%) | $3.71 | $3.55 | 3.45 M | $820.59 M |
| 11/03/2025 | $3.88 | $3.70 (-4.64%) | $3.88 | $3.59 | 4.56 M | $843.38 M |
| 10/31/2025 | $3.68 | $3.86 (4.89%) | $3.88 | $3.64 | 3.03 M | $879.85 M |
| 10/30/2025 | $3.77 | $3.68 (-2.39%) | $3.86 | $3.65 | 4.06 M | $838.82 M |
| 10/29/2025 | $3.99 | $3.82 (-4.26%) | $4.02 | $3.73 | 6.23 M | $870.74 M |
| 10/28/2025 | $4.35 | $3.99 (-8.28%) | $4.35 | $3.97 | 4.40 M | $909.49 M |
| 10/27/2025 | $4.20 | $4.35 (3.57%) | $4.36 | $4.16 | 3.03 M | $991.55 M |
| 10/24/2025 | $4.24 | $4.15 (-2.12%) | $4.35 | $4.12 | 5.11 M | $945.96 M |
| 10/23/2025 | $4.32 | $4.16 (-3.7%) | $4.34 | $4.11 | 2.92 M | $948.24 M |
| 10/22/2025 | $4.36 | $4.27 (-2.06%) | $4.41 | $4.19 | 2.40 M | $973.31 M |
| 10/21/2025 | $4.31 | $4.36 (1.16%) | $4.46 | $4.29 | 3.45 M | $993.83 M |
| 10/20/2025 | $4.20 | $4.35 (3.57%) | $4.46 | $4.11 | 4.24 M | $991.55 M |
| 10/17/2025 | $4.19 | $4.08 (-2.63%) | $4.30 | $4.08 | 2.75 M | $930.00 M |
| 10/16/2025 | $4.43 | $4.26 (-3.84%) | $4.44 | $4.15 | 3.30 M | $971.03 M |
| 10/15/2025 | $4.47 | $4.42 (-1.12%) | $4.47 | $4.32 | 2.74 M | $1.01 B |
| 10/14/2025 | $4.00 | $4.39 (9.75%) | $4.46 | $3.99 | 4.27 M | $1.00 B |
| 10/13/2025 | $4.08 | $4.11 (0.74%) | $4.22 | $4.05 | 2.61 M | $936.84 M |
| 10/10/2025 | $4.16 | $3.95 (-5.05%) | $4.25 | $3.93 | 5.54 M | $900.37 M |
| 10/09/2025 | $4.56 | $4.14 (-9.21%) | $4.69 | $4.13 | 6.70 M | $943.68 M |
| 10/08/2025 | $4.41 | $4.40 (-0.23%) | $4.49 | $4.31 | 3.31 M | $1.00 B |
| 10/07/2025 | $4.64 | $4.40 (-5.17%) | $4.66 | $4.35 | 4.30 M | $1.00 B |
| 10/06/2025 | $4.60 | $4.64 (0.87%) | $4.66 | $4.43 | 2.77 M | $1.06 B |
| 10/03/2025 | $4.40 | $4.58 (4.09%) | $4.65 | $4.36 | 3.70 M | $1.04 B |
| 10/02/2025 | $4.20 | $4.35 (3.57%) | $4.38 | $4.14 | 3.99 M | $991.55 M |
| 10/01/2025 | $4.39 | $4.18 (-4.78%) | $4.44 | $4.16 | 4.32 M | $952.80 M |
| 09/30/2025 | $4.80 | $4.42 (-7.92%) | $4.89 | $4.21 | 5.58 M | $1.01 B |
| 09/29/2025 | $4.96 | $4.82 (-2.82%) | $5.02 | $4.80 | 2.26 M | $1.10 B |
| 09/26/2025 | $4.81 | $4.90 (1.87%) | $5.08 | $4.81 | 3.04 M | $1.12 B |
| 09/25/2025 | $5.09 | $4.77 (-6.29%) | $5.10 | $4.76 | 4.17 M | $1.09 B |
| 09/24/2025 | $5.24 | $5.14 (-1.91%) | $5.35 | $5.13 | 1.74 M | $1.17 B |
| 09/23/2025 | $5.41 | $5.19 (-4.07%) | $5.56 | $5.15 | 3.20 M | $1.18 B |
| 09/22/2025 | $5.09 | $5.38 (5.7%) | $5.43 | $5.08 | 2.74 M | $1.23 B |
| 09/19/2025 | $5.29 | $5.19 (-1.89%) | $5.33 | $5.04 | 4.06 M | $1.18 B |
| 09/18/2025 | $5.50 | $5.27 (-4.18%) | $5.56 | $5.25 | 3.25 M | $1.20 B |
| 09/17/2025 | $5.42 | $5.42 (0%) | $5.71 | $5.33 | 4.42 M | $1.24 B |
| 09/16/2025 | $5.29 | $5.41 (2.27%) | $5.55 | $5.22 | 3.33 M | $1.23 B |
| 09/15/2025 | $5.22 | $5.28 (1.15%) | $5.48 | $5.15 | 3.23 M | $1.20 B |
| 09/12/2025 | $5.38 | $5.18 (-3.72%) | $5.49 | $5.17 | 5.67 M | $1.18 B |
| 09/11/2025 | $5.21 | $5.38 (3.26%) | $5.44 | $5.15 | 3.98 M | $1.23 B |
| 09/10/2025 | $5.08 | $5.14 (1.18%) | $5.27 | $5.00 | 3.96 M | $1.17 B |
| 09/09/2025 | $5.43 | $5.08 (-6.45%) | $5.45 | $5.06 | 4.58 M | $1.16 B |
| 09/08/2025 | $5.23 | $5.38 (2.87%) | $5.39 | $5.12 | 3.32 M | $1.23 B |
| 09/05/2025 | $5.25 | $5.18 (-1.33%) | $5.52 | $5.10 | 4.77 M | $1.18 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.
