-
5 DAY PERFORMANCE
+10.52% -
1 MONTH PERFORMANCE
+47.66% -
3 MONTH PERFORMANCE
+12.37% -
6 MONTH PERFORMANCE
-25.45% -
YEAR-TO-DATE PERFORMANCE
-1.83% -
1 YEAR PERFORMANCE
+10.74%
Frontier Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.93 | $5.36 (8.72%) | $5.49 | $4.91 | 3.82 M | $1.20 B |
| 09/27/2024 | $4.89 | $4.84 (-1.02%) | $4.97 | $4.75 | 1.74 M | $1.09 B |
| 09/26/2024 | $4.72 | $4.85 (2.75%) | $4.99 | $4.72 | 2.38 M | $1.09 B |
| 09/25/2024 | $4.55 | $4.60 (1.1%) | $4.68 | $4.51 | 1.59 M | $1.03 B |
| 09/24/2024 | $4.21 | $4.55 (8.08%) | $4.58 | $4.21 | 2.57 M | $1.02 B |
| 09/23/2024 | $4.34 | $4.20 (-3.23%) | $4.38 | $4.18 | 2.27 M | $941.70 M |
| 09/20/2024 | $4.30 | $4.36 (1.4%) | $4.43 | $4.30 | 4.81 M | $977.57 M |
| 09/19/2024 | $4.54 | $4.30 (-5.29%) | $4.59 | $4.28 | 2.46 M | $964.12 M |
| 09/18/2024 | $4.57 | $4.39 (-3.94%) | $4.64 | $4.39 | 4.13 M | $984.30 M |
| 09/17/2024 | $4.46 | $4.49 (0.67%) | $4.69 | $4.45 | 2.32 M | $1.01 B |
| 09/16/2024 | $4.39 | $4.37 (-0.46%) | $4.63 | $4.34 | 2.67 M | $979.82 M |
| 09/13/2024 | $4.41 | $4.31 (-2.27%) | $4.56 | $4.23 | 4.51 M | $966.36 M |
| 09/12/2024 | $4.19 | $4.41 (5.25%) | $4.48 | $4.12 | 2.87 M | $988.78 M |
| 09/11/2024 | $4.01 | $4.06 (1.25%) | $4.41 | $3.94 | 3.85 M | $910.31 M |
| 09/10/2024 | $3.99 | $3.94 (-1.25%) | $4.03 | $3.77 | 1.47 M | $883.40 M |
| 09/09/2024 | $3.78 | $3.99 (5.56%) | $4.13 | $3.78 | 1.75 M | $894.61 M |
| 09/06/2024 | $3.88 | $3.74 (-3.61%) | $3.97 | $3.70 | 1.33 M | $838.56 M |
| 09/05/2024 | $3.71 | $3.85 (3.77%) | $3.99 | $3.71 | 1.76 M | $863.22 M |
| 09/04/2024 | $3.56 | $3.64 (2.25%) | $3.75 | $3.56 | 1.54 M | $816.14 M |
| 09/03/2024 | $3.56 | $3.56 (0%) | $3.70 | $3.53 | 1.67 M | $798.20 M |
| 08/30/2024 | $3.57 | $3.63 (1.68%) | $3.66 | $3.55 | 1.11 M | $813.90 M |
| 08/29/2024 | $3.47 | $3.52 (1.44%) | $3.64 | $3.44 | 1.67 M | $789.23 M |
| 08/28/2024 | $3.45 | $3.43 (-0.58%) | $3.49 | $3.37 | 820,700 | $769.05 M |
| 08/27/2024 | $3.43 | $3.48 (1.46%) | $3.57 | $3.39 | 1.03 M | $780.26 M |
| 08/26/2024 | $3.48 | $3.44 (-1.15%) | $3.51 | $3.39 | 1.16 M | $771.30 M |
| 08/23/2024 | $3.38 | $3.45 (2.07%) | $3.53 | $3.37 | 1.07 M | $773.54 M |
| 08/22/2024 | $3.52 | $3.37 (-4.26%) | $3.52 | $3.34 | 948,906 | $755.60 M |
| 08/21/2024 | $3.50 | $3.50 (0%) | $3.55 | $3.45 | 804,148 | $784.75 M |
| 08/20/2024 | $3.50 | $3.47 (-0.86%) | $3.51 | $3.40 | 805,144 | $778.02 M |
| 08/19/2024 | $3.37 | $3.50 (3.86%) | $3.51 | $3.27 | 2.28 M | $784.75 M |
| 08/16/2024 | $3.34 | $3.39 (1.5%) | $3.48 | $3.34 | 1.91 M | $760.09 M |
| 08/15/2024 | $3.20 | $3.40 (6.25%) | $3.42 | $3.20 | 2.36 M | $762.33 M |
| 08/14/2024 | $3.09 | $3.13 (1.29%) | $3.13 | $2.98 | 1.76 M | $701.79 M |
| 08/13/2024 | $2.84 | $3.06 (7.75%) | $3.08 | $2.79 | 1.92 M | $686.09 M |
| 08/12/2024 | $3.08 | $2.84 (-7.79%) | $3.10 | $2.82 | 5.04 M | $636.77 M |
| 08/09/2024 | $3.20 | $3.11 (-2.81%) | $3.22 | $3.11 | 1.39 M | $697.31 M |
| 08/08/2024 | $3.07 | $3.18 (3.58%) | $3.20 | $2.97 | 2.79 M | $713.00 M |
| 08/07/2024 | $3.21 | $3.09 (-3.74%) | $3.29 | $3.05 | 1.75 M | $692.82 M |
| 08/06/2024 | $3.17 | $3.16 (-0.32%) | $3.26 | $3.07 | 2.23 M | $708.52 M |
| 08/05/2024 | $3.20 | $3.14 (-1.88%) | $3.32 | $3.09 | 2.27 M | $701.57 M |
| 08/02/2024 | $3.67 | $3.39 (-7.63%) | $3.67 | $3.38 | 2.54 M | $757.42 M |
| 08/01/2024 | $3.95 | $3.74 (-5.32%) | $4.04 | $3.66 | 1.88 M | $835.62 M |
| 07/31/2024 | $4.02 | $3.94 (-1.99%) | $4.12 | $3.86 | 1.36 M | $880.31 M |
| 07/30/2024 | $3.69 | $3.98 (7.86%) | $4.25 | $3.69 | 3.08 M | $889.25 M |
| 07/29/2024 | $4.06 | $3.87 (-4.68%) | $4.08 | $3.86 | 1.19 M | $864.67 M |
| 07/26/2024 | $4.10 | $4.06 (-0.98%) | $4.10 | $3.87 | 1.46 M | $907.12 M |
| 07/25/2024 | $3.65 | $4.02 (10.14%) | $4.03 | $3.63 | 2.28 M | $898.18 M |
| 07/24/2024 | $3.73 | $3.67 (-1.61%) | $3.80 | $3.65 | 1.20 M | $819.98 M |
| 07/23/2024 | $3.72 | $3.76 (1.08%) | $3.85 | $3.70 | 1.51 M | $840.09 M |
| 07/22/2024 | $3.60 | $3.76 (4.44%) | $3.80 | $3.55 | 1.58 M | $840.09 M |
| 07/19/2024 | $3.71 | $3.61 (-2.7%) | $3.71 | $3.53 | 1.87 M | $806.58 M |
| 07/18/2024 | $4.00 | $3.69 (-7.75%) | $4.01 | $3.64 | 2.95 M | $824.45 M |
| 07/17/2024 | $4.21 | $3.99 (-5.23%) | $4.25 | $3.98 | 2.32 M | $891.48 M |
| 07/16/2024 | $4.24 | $4.30 (1.42%) | $4.39 | $4.13 | 1.85 M | $960.74 M |
| 07/15/2024 | $4.27 | $4.27 (0%) | $4.31 | $4.18 | 1.50 M | $954.04 M |
| 07/12/2024 | $4.34 | $4.25 (-2.07%) | $4.39 | $4.20 | 1.21 M | $949.57 M |
| 07/11/2024 | $4.18 | $4.32 (3.35%) | $4.40 | $4.08 | 1.74 M | $965.21 M |
| 07/10/2024 | $4.27 | $4.17 (-2.34%) | $4.27 | $4.16 | 1.40 M | $931.70 M |
| 07/09/2024 | $4.31 | $4.20 (-2.55%) | $4.33 | $4.20 | 1.01 M | $938.40 M |
| 07/08/2024 | $4.49 | $4.31 (-4.01%) | $4.55 | $4.30 | 1.25 M | $962.98 M |
| 07/05/2024 | $4.71 | $4.53 (-3.82%) | $4.75 | $4.49 | 1.51 M | $1.01 B |
| 07/03/2024 | $4.80 | $4.86 (1.25%) | $4.94 | $4.77 | 469,041 | $1.09 B |
| 07/02/2024 | $4.81 | $4.79 (-0.42%) | $4.91 | $4.67 | 1.51 M | $1.07 B |
| 07/01/2024 | $4.89 | $4.77 (-2.45%) | $4.96 | $4.64 | 1.84 M | $1.07 B |