News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Frontier Group Holdings, Inc. (ULCC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.30

+0.15

(+1.06%)

At close: 04:00PM EDT

14.08

-0.22

(-1.54%)

After hours:

06:30PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	14.32	14.49	14.18	14.30	14.30	1,156,100
11 Aug 2022	14.50	14.60	14.13	14.15	14.15	776,500
10 Aug 2022	14.42	14.52	14.05	14.22	14.22	1,315,900
09 Aug 2022	14.14	14.36	13.91	13.96	13.96	904,200
08 Aug 2022	14.21	14.56	14.01	14.36	14.36	1,162,600
05 Aug 2022	14.02	14.56	13.89	14.21	14.21	1,366,500
04 Aug 2022	14.44	14.58	14.28	14.29	14.29	1,642,600
03 Aug 2022	14.21	14.74	14.13	14.44	14.44	2,424,900
02 Aug 2022	13.98	14.38	13.83	13.98	13.98	2,839,000
01 Aug 2022	14.31	14.69	13.55	13.99	13.99	3,332,400
29 July 2022	13.49	14.89	13.46	14.48	14.48	5,881,500
28 July 2022	10.99	13.67	10.99	13.58	13.58	12,802,300
27 July 2022	10.79	11.38	10.64	11.27	11.27	2,079,400
26 July 2022	10.88	11.02	10.56	10.59	10.59	1,469,600
25 July 2022	11.12	11.19	10.90	11.07	11.07	691,800
22 July 2022	11.42	11.52	11.06	11.12	11.12	782,900
21 July 2022	11.20	11.31	11.08	11.25	11.25	1,202,800
20 July 2022	11.10	11.41	11.01	11.39	11.39	2,028,800
19 July 2022	10.71	11.10	10.71	11.10	11.10	1,675,200
18 July 2022	11.23	11.27	10.48	10.54	10.54	2,436,200
15 July 2022	11.05	11.19	10.88	11.05	11.05	2,189,200
14 July 2022	11.00	11.11	10.81	10.91	10.91	1,506,600
13 July 2022	10.78	11.19	10.69	11.10	11.10	2,026,900
12 July 2022	10.70	11.32	10.70	11.12	11.12	2,230,100
11 July 2022	10.58	10.84	10.49	10.72	10.72	1,470,500
08 July 2022	10.31	11.00	10.31	10.75	10.75	1,760,200
07 July 2022	10.47	10.75	10.24	10.36	10.36	2,170,400
06 July 2022	10.57	10.77	10.43	10.50	10.50	1,852,600
05 July 2022	10.03	10.81	9.94	10.67	10.67	3,014,000
01 July 2022	9.25	10.17	9.24	10.17	10.17	2,734,000
30 June 2022	9.31	9.64	9.19	9.37	9.37	5,016,900
29 June 2022	9.35	9.58	8.97	9.51	9.51	2,813,300
28 June 2022	9.60	9.83	9.34	9.42	9.42	3,100,300
27 June 2022	10.30	10.40	9.20	9.36	9.36	3,985,800
24 June 2022	9.91	10.60	9.69	10.54	10.54	3,486,000
23 June 2022	9.90	10.05	9.58	9.89	9.89	1,823,400
22 June 2022	9.39	9.87	9.39	9.82	9.82	1,796,600
21 June 2022	9.76	9.82	9.35	9.49	9.49	3,152,700
17 June 2022	8.91	9.49	8.70	9.34	9.34	3,054,400
16 June 2022	9.25	9.35	8.80	8.83	8.83	2,208,400
15 June 2022	9.43	9.89	9.40	9.60	9.60	2,113,000
14 June 2022	9.24	9.39	8.98	9.34	9.34	2,625,000
13 June 2022	9.50	9.59	9.07	9.20	9.20	3,503,500
10 June 2022	10.00	10.24	9.55	9.92	9.92	14,052,200
09 June 2022	10.00	10.58	9.99	10.19	10.19	3,067,000
08 June 2022	10.25	10.42	9.93	10.06	10.06	2,754,200
07 June 2022	10.15	10.53	10.06	10.43	10.43	2,834,400
06 June 2022	9.91	10.31	9.83	10.25	10.25	1,774,400
03 June 2022	10.05	10.10	9.66	9.81	9.81	2,809,100
02 June 2022	10.14	10.40	10.13	10.24	10.24	1,738,300
01 June 2022	10.93	10.96	10.05	10.18	10.18	2,780,800
31 May 2022	10.11	10.81	10.10	10.75	10.75	2,857,800
27 May 2022	9.86	10.69	9.75	10.45	10.45	4,002,900
26 May 2022	9.03	9.65	9.03	9.52	9.52	2,131,300
25 May 2022	8.76	9.10	8.73	8.92	8.92	1,802,900
24 May 2022	8.97	9.00	8.63	8.84	8.84	1,937,000
23 May 2022	9.31	9.37	8.88	9.06	9.06	1,919,600
20 May 2022	9.63	9.74	8.92	9.20	9.20	2,073,300
19 May 2022	9.35	10.06	9.30	9.48	9.48	3,443,400
18 May 2022	9.53	10.01	9.41	9.44	9.44	2,985,000
17 May 2022	9.50	9.76	9.37	9.72	9.72	1,708,000
16 May 2022	8.95	9.40	8.89	9.23	9.23	3,385,300
13 May 2022	8.58	8.89	8.49	8.72	8.72	2,352,900
12 May 2022	8.40	8.69	8.19	8.34	8.34	3,198,100
11 May 2022	8.99	9.16	8.59	8.63	8.63	2,134,000
10 May 2022	8.95	9.26	8.64	8.98	8.98	2,679,400
09 May 2022	9.43	9.52	8.65	8.73	8.73	3,922,300
06 May 2022	10.07	10.07	9.42	9.62	9.62	3,379,400
05 May 2022	10.43	10.54	10.02	10.18	10.18	2,412,000
04 May 2022	10.49	10.75	10.25	10.67	10.67	1,744,900
03 May 2022	10.48	10.57	10.04	10.53	10.53	2,215,500
02 May 2022	10.75	10.76	9.96	10.21	10.21	3,459,800
29 Apr 2022	10.75	11.45	10.54	10.61	10.61	2,791,300
28 Apr 2022	10.56	10.67	9.88	10.62	10.62	3,944,000
27 Apr 2022	10.78	10.98	10.36	10.45	10.45	2,489,600
26 Apr 2022	11.17	11.23	10.51	10.83	10.83	2,099,100
25 Apr 2022	11.25	11.65	11.24	11.31	11.31	2,119,300
22 Apr 2022	11.71	11.92	11.20	11.38	11.38	1,285,200
21 Apr 2022	11.95	12.30	11.66	11.69	11.69	2,505,000
20 Apr 2022	11.71	11.80	11.42	11.43	11.43	1,227,800
19 Apr 2022	11.37	11.77	11.27	11.67	11.67	1,386,700
18 Apr 2022	11.41	11.58	11.18	11.26	11.26	995,200
14 Apr 2022	11.83	12.06	11.52	11.61	11.61	1,447,500
13 Apr 2022	11.20	11.81	10.99	11.76	11.76	3,823,100
12 Apr 2022	11.04	11.20	10.76	10.97	10.97	2,422,000
11 Apr 2022	10.60	11.11	10.52	10.99	10.99	3,187,700
08 Apr 2022	10.68	10.96	10.54	10.73	10.73	2,969,500
07 Apr 2022	10.61	11.03	10.42	10.70	10.70	4,104,800
06 Apr 2022	11.56	11.59	10.45	10.61	10.61	12,381,700
05 Apr 2022	11.41	12.19	10.96	11.92	11.92	8,540,700
04 Apr 2022	11.35	11.59	11.20	11.47	11.47	1,496,800
01 Apr 2022	11.44	11.45	11.12	11.40	11.40	2,278,200
31 Mar 2022	11.49	11.69	11.31	11.33	11.33	1,693,700
30 Mar 2022	11.48	11.74	11.38	11.46	11.46	1,268,900
29 Mar 2022	11.74	12.01	11.60	11.63	11.63	1,443,700
28 Mar 2022	11.39	11.60	11.23	11.39	11.39	1,386,000
25 Mar 2022	11.25	11.53	11.15	11.31	11.31	2,305,100
24 Mar 2022	11.35	11.40	10.98	11.27	11.27	2,821,000
23 Mar 2022	11.29	11.44	11.13	11.15	11.15	1,982,000
22 Mar 2022	11.23	11.55	11.17	11.39	11.39	1,827,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,324.60+35.80(+0.49%)

ASX 2007,064.10+31.60(+0.45%)

AUD/USD0.7120-0.0005(-0.06%)

OIL91.90-0.19(-0.21%)

GOLD1,817.30+1.80(+0.10%)

BTC-AUD34,253.61-452.89(-1.30%)

News that makes you smarter and richer... For free.

Frontier Group Holdings, Inc. (ULCC)

ALL ORDS
7,324.60
+35.80(+0.49%)

ASX 200
7,064.10
+31.60(+0.45%)

AUD/USD
0.7120
-0.0005(-0.06%)

OIL
91.90
-0.19(-0.21%)

GOLD
1,817.30
+1.80(+0.10%)

BTC-AUD
34,253.61
-452.89(-1.30%)