-
5 DAY PERFORMANCE
-15.27% -
1 MONTH PERFORMANCE
-20.60% -
3 MONTH PERFORMANCE
+63.72% -
6 MONTH PERFORMANCE
-6.25% -
YEAR-TO-DATE PERFORMANCE
+1.65% -
1 YEAR PERFORMANCE
+30.90%
Frontier Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.70 | $5.55 (-17.16%) | $6.78 | $5.45 | 7.21 M | $1.25 B |
| 11/15/2024 | $6.84 | $6.80 (-0.58%) | $6.96 | $6.68 | 1.68 M | $1.53 B |
| 11/14/2024 | $6.76 | $6.73 (-0.44%) | $6.92 | $6.66 | 1.75 M | $1.51 B |
| 11/13/2024 | $6.84 | $6.55 (-4.24%) | $7.21 | $6.42 | 3.15 M | $1.47 B |
| 11/12/2024 | $6.66 | $6.67 (0.15%) | $6.77 | $6.55 | 1.67 M | $1.50 B |
| 11/11/2024 | $6.88 | $6.72 (-2.33%) | $6.88 | $6.57 | 1.76 M | $1.51 B |
| 11/08/2024 | $6.43 | $6.75 (4.98%) | $6.83 | $6.37 | 1.50 M | $1.51 B |
| 11/07/2024 | $6.43 | $6.43 (0%) | $6.51 | $6.34 | 1.15 M | $1.44 B |
| 11/06/2024 | $6.42 | $6.46 (0.62%) | $6.50 | $6.09 | 2.74 M | $1.45 B |
| 11/05/2024 | $5.68 | $5.77 (1.58%) | $6.01 | $5.68 | 2.49 M | $1.29 B |
| 11/04/2024 | $5.95 | $5.70 (-4.2%) | $5.97 | $5.62 | 2.29 M | $1.28 B |
| 11/01/2024 | $6.20 | $5.97 (-3.71%) | $6.25 | $5.96 | 1.59 M | $1.34 B |
| 10/31/2024 | $6.16 | $6.08 (-1.3%) | $6.19 | $5.86 | 2.32 M | $1.36 B |
| 10/30/2024 | $6.20 | $6.25 (0.81%) | $6.48 | $6.15 | 2.13 M | $1.40 B |
| 10/29/2024 | $7.01 | $6.22 (-11.27%) | $7.10 | $5.68 | 6.08 M | $1.39 B |
| 10/28/2024 | $7.21 | $7.27 (0.83%) | $7.32 | $7.10 | 2.18 M | $1.63 B |
| 10/25/2024 | $7.03 | $7.03 (0%) | $7.10 | $6.89 | 1.53 M | $1.58 B |
| 10/24/2024 | $6.95 | $6.98 (0.43%) | $7.29 | $6.91 | 2.41 M | $1.57 B |
| 10/23/2024 | $7.00 | $6.85 (-2.14%) | $7.07 | $6.64 | 3.41 M | $1.54 B |
| 10/22/2024 | $6.82 | $6.72 (-1.47%) | $6.87 | $6.66 | 1.30 M | $1.51 B |
| 10/21/2024 | $6.77 | $6.91 (2.07%) | $6.95 | $6.69 | 1.93 M | $1.55 B |
| 10/18/2024 | $6.40 | $6.99 (9.22%) | $7.08 | $6.31 | 4.63 M | $1.57 B |
| 10/17/2024 | $6.16 | $6.35 (3.08%) | $6.35 | $6.04 | 2.19 M | $1.42 B |
| 10/16/2024 | $6.08 | $6.22 (2.3%) | $6.34 | $6.06 | 2.22 M | $1.39 B |
| 10/15/2024 | $6.08 | $6.00 (-1.32%) | $6.25 | $5.99 | 2.38 M | $1.35 B |
| 10/14/2024 | $5.78 | $6.01 (3.98%) | $6.09 | $5.76 | 1.50 M | $1.35 B |
| 10/11/2024 | $5.84 | $5.77 (-1.2%) | $5.90 | $5.72 | 1.27 M | $1.29 B |
| 10/10/2024 | $5.81 | $5.84 (0.52%) | $5.94 | $5.79 | 1.44 M | $1.31 B |
| 10/09/2024 | $5.83 | $5.92 (1.54%) | $6.15 | $5.79 | 2.13 M | $1.33 B |
| 10/08/2024 | $5.66 | $5.83 (3%) | $5.90 | $5.66 | 2.21 M | $1.31 B |
| 10/07/2024 | $5.71 | $5.64 (-1.23%) | $5.81 | $5.58 | 2.52 M | $1.26 B |
| 10/04/2024 | $5.50 | $5.81 (5.64%) | $6.19 | $5.45 | 7.17 M | $1.30 B |
| 10/03/2024 | $5.06 | $4.99 (-1.38%) | $5.13 | $4.90 | 2.44 M | $1.12 B |
| 10/02/2024 | $5.22 | $5.07 (-2.87%) | $5.28 | $5.07 | 1.60 M | $1.14 B |
| 10/01/2024 | $5.32 | $5.28 (-0.75%) | $5.36 | $5.05 | 2.76 M | $1.18 B |
| 09/30/2024 | $4.93 | $5.35 (8.52%) | $5.49 | $4.91 | 3.85 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 |