Frontier Group Stock Price History
NASDAQ: ULCCIndustrialsAirlinesUSD
5.86-0.07 (-1.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ULCC price history at a glance
The price history for Frontier Group (ULCC) on this page begins on March 29, 2021, when the stock closed at $18.85; it most recently closed at $5.86 on October 5, 2026. The highest price in this record is $22.70, reached on May 31, 2021; the latest close is 74.2% below that peak. Across the 4 complete calendar years in the table, ULCC finished higher in 1 and lower in 3. Its best year was 2024 (+30.2%) and its worst was 2023 (-46.8%).
Over roughly 6 years the share price changed -68.9%, a -19.1% compound annual price return (excluding dividends). In the last 12 months alone, ULCC has gained 41.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $22.70
- Date of high
- May 31, 2021
- Low since 2021
- $2.79
- Date of low
- Aug 12, 2024
- 52-week high
- $8.41
- 52-week low
- $3.02
- IPO year
- 2021
- Last close
- $5.86
ULCC returns
1 week
-5.33%
1 month
+3.72%
3 months
-15.56%
6 months
+53.40%
Year to date
+24.42%
1 year
+41.55%
3 years
+32.66%
5 years
-63.53%
ULCC price return, excluding dividends.
ULCC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.86 | +28.23% |
| 2025 | 4.57 | -35.72% |
| 2024 | 7.11 | +30.22% |
| 2023 | 5.46 | -46.84% |
| 2022 | 10.27 | -24.32% |
| 2021* | 13.57 | -28.01% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ULCC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.84 | 5.92 | 5.69 | 5.86 | -1.18% | |
| 5.93 | 6.07 | 5.83 | 5.93 | -2.31% | |
| 5.95 | 6.15 | 5.95 | 6.07 | -2.88% | |
| 6.28 | 6.45 | 6.18 | 6.25 | +2.29% | |
| 6.22 | 6.28 | 6.09 | 6.11 | -1.29% | |
| 6.24 | 6.29 | 6.07 | 6.19 | +3.69% | |
| 5.97 | 6.10 | 5.87 | 5.97 | 0.00% | |
| 6.16 | 6.19 | 5.81 | 5.97 | -2.05% | |
| 6.22 | 6.29 | 6.00 | 6.10 | +0.25% | |
| 6.14 | 6.27 | 5.96 | 6.08 | -1.78% | |
| 5.99 | 6.20 | 5.82 | 6.19 | +5.81% | |
| 5.68 | 5.92 | 5.55 | 5.85 | +0.17% | |
| 6.12 | 6.15 | 5.84 | 5.84 | -5.81% | |
| 6.33 | 6.40 | 6.18 | 6.20 | +1.31% | |
| 5.98 | 6.19 | 5.92 | 6.12 | +5.15% | |
| 5.84 | 5.89 | 5.77 | 5.82 | -1.02% | |
| 5.79 | 6.03 | 5.74 | 5.88 | +4.81% | |
| 5.66 | 5.86 | 5.47 | 5.61 | +0.72% | |
| 5.67 | 5.67 | 5.44 | 5.57 | -1.07% | |
| 5.56 | 5.70 | 5.48 | 5.63 | +0.18% | |
| 5.58 | 5.70 | 5.54 | 5.62 | +1.63% | |
| 5.43 | 5.75 | 5.41 | 5.53 | -2.12% | |
| 5.61 | 5.73 | 5.59 | 5.65 | -1.40% | |
| 5.83 | 5.90 | 5.66 | 5.73 | -3.86% | |
| 5.75 | 6.02 | 5.71 | 5.96 | +3.83% | |
| 5.79 | 5.80 | 5.58 | 5.74 | +0.70% | |
| 5.64 | 5.76 | 5.58 | 5.70 | +3.26% | |
| 5.51 | 5.66 | 5.44 | 5.52 | -3.16% | |
| 5.79 | 5.79 | 5.65 | 5.70 | -2.40% | |
| 5.93 | 6.03 | 5.84 | 5.84 | -1.18% | |
| 5.95 | 6.05 | 5.88 | 5.91 | -1.01% | |
| 6.13 | 6.21 | 5.95 | 5.97 | 0.00% | |
| 6.03 | 6.03 | 5.80 | 5.97 | +3.11% | |
| 6.02 | 6.06 | 5.70 | 5.79 | -2.85% | |
| 5.85 | 5.96 | 5.74 | 5.96 | +3.47% | |
| 5.85 | 5.95 | 5.71 | 5.76 | -3.84% | |
| 6.18 | 6.21 | 5.96 | 5.99 | -2.60% | |
| 6.22 | 6.33 | 6.12 | 6.15 | -3.15% | |
| 6.59 | 6.65 | 6.31 | 6.35 | -5.08% | |
| 6.77 | 6.86 | 6.63 | 6.69 | -1.91% | |
| 6.83 | 6.98 | 6.71 | 6.82 | +1.79% | |
| 7.02 | 7.06 | 6.70 | 6.70 | -3.11% | |
| 6.80 | 7.07 | 6.78 | 6.92 | +1.99% | |
| 7.38 | 7.38 | 6.77 | 6.78 | -8.13% | |
| 7.61 | 7.81 | 7.28 | 7.38 | -2.64% | |
| 7.83 | 7.94 | 7.56 | 7.58 | -4.71% | |
| 8.00 | 8.32 | 7.94 | 7.96 | -0.44% | |
| 8.00 | 8.27 | 7.92 | 7.99 | +3.90% | |
| 6.99 | 7.71 | 6.99 | 7.69 | +13.93% | |
| 6.98 | 7.17 | 6.62 | 6.75 | -3.30% | |
| 6.70 | 7.00 | 6.58 | 6.98 | +7.38% | |
| 6.04 | 6.78 | 5.80 | 6.50 | +4.33% | |
| 6.22 | 6.34 | 5.94 | 6.23 | +2.13% | |
| 6.02 | 6.24 | 5.89 | 6.10 | +4.99% | |
| 5.60 | 6.02 | 5.51 | 5.81 | +5.64% | |
| 5.67 | 5.78 | 5.40 | 5.50 | -7.56% | |
| 6.04 | 6.15 | 5.90 | 5.95 | -3.41% | |
| 6.30 | 6.37 | 6.05 | 6.16 | -0.81% | |
| 6.23 | 6.35 | 6.14 | 6.21 | -0.32% | |
| 6.35 | 6.47 | 6.17 | 6.23 | -4.59% | |
| 6.42 | 6.76 | 6.39 | 6.53 | -0.15% | |
| 6.42 | 6.63 | 6.36 | 6.54 | +2.27% | |
| 6.67 | 6.71 | 6.33 | 6.40 | -2.66% | |
| 6.73 | 6.93 | 6.46 | 6.57 | -5.33% | |
| 7.44 | 7.55 | 6.76 | 6.94 | -9.87% | |
| 7.34 | 7.73 | 7.23 | 7.70 | +7.54% | |
| 7.16 | 7.25 | 6.92 | 7.16 | -2.72% | |
| 7.92 | 7.98 | 7.27 | 7.36 | -5.76% | |
| 7.60 | 7.98 | 7.57 | 7.81 | +3.03% | |
| 7.85 | 8.13 | 7.42 | 7.58 | -1.94% | |
| 7.92 | 8.04 | 7.69 | 7.73 | -2.28% | |
| 7.49 | 7.94 | 7.41 | 7.91 | +5.47% | |
| 7.82 | 7.84 | 7.38 | 7.50 | -4.46% | |
| 7.96 | 8.03 | 7.70 | 7.85 | -2.61% | |
| 7.70 | 8.41 | 7.61 | 8.06 | +8.48% | |
| 7.38 | 7.54 | 7.22 | 7.43 | +2.48% | |
| 7.11 | 7.47 | 7.01 | 7.25 | +1.54% | |
| 7.25 | 7.44 | 7.13 | 7.14 | -1.11% | |
| 6.95 | 7.24 | 6.82 | 7.22 | +8.73% | |
| 6.59 | 6.90 | 6.57 | 6.64 | +2.00% | |
| 6.66 | 6.83 | 6.45 | 6.51 | -0.91% | |
| 6.73 | 7.11 | 6.53 | 6.57 | +5.12% | |
| 6.25 | 6.52 | 6.13 | 6.25 | +2.97% | |
| 5.48 | 6.07 | 5.31 | 6.07 | +9.67% | |
| 6.22 | 6.22 | 5.53 | 5.54 | -12.83% | |
| 6.11 | 6.50 | 5.87 | 6.35 | +6.01% | |
| 5.96 | 6.12 | 5.87 | 5.99 | +0.84% | |
| 5.80 | 6.18 | 5.77 | 5.94 | +1.54% | |
| 5.75 | 5.99 | 5.72 | 5.85 | +2.63% | |
| 5.66 | 5.76 | 5.50 | 5.70 | -1.21% | |
| 5.96 | 6.08 | 5.72 | 5.77 | -2.70% | |
| 5.90 | 6.12 | 5.70 | 5.93 | -1.98% | |
| 5.79 | 6.23 | 5.76 | 6.05 | +4.49% | |
| 5.62 | 5.86 | 5.52 | 5.79 | -0.17% | |
| 5.42 | 5.86 | 5.42 | 5.80 | +9.23% | |
| 5.14 | 5.34 | 5.12 | 5.31 | +7.27% | |
| 4.96 | 5.02 | 4.84 | 4.95 | +1.43% | |
| 4.57 | 4.94 | 4.53 | 4.88 | +4.05% | |
| 4.25 | 4.74 | 4.17 | 4.69 | +10.35% | |
| 4.51 | 4.57 | 4.23 | 4.25 | -8.21% | |
| 4.75 | 4.93 | 4.60 | 4.63 | -2.53% | |
| 4.73 | 4.78 | 4.66 | 4.75 | -2.06% | |
| 4.79 | 4.94 | 4.74 | 4.85 | +2.75% | |
| 4.73 | 4.84 | 4.61 | 4.72 | 0.00% | |
| 4.94 | 4.96 | 4.58 | 4.72 | -6.16% | |
| 5.14 | 5.18 | 4.99 | 5.03 | -4.91% | |
| 5.39 | 5.45 | 5.22 | 5.29 | -2.58% | |
| 4.92 | 5.50 | 4.89 | 5.43 | +13.60% | |
| 4.63 | 4.86 | 4.61 | 4.78 | +9.38% | |
| 3.72 | 4.49 | 3.72 | 4.37 | +6.85% | |
| 4.33 | 4.38 | 4.00 | 4.09 | +2.25% | |
| 3.60 | 4.19 | 3.55 | 4.00 | +10.19% | |
| 3.77 | 3.85 | 3.61 | 3.63 | -3.20% | |
| 3.71 | 3.82 | 3.67 | 3.75 | -1.06% | |
| 3.78 | 3.85 | 3.60 | 3.79 | -1.30% | |
| 3.95 | 4.13 | 3.83 | 3.84 | -2.54% | |
| 3.88 | 3.98 | 3.79 | 3.94 | +2.60% | |
| 3.71 | 3.89 | 3.68 | 3.84 | +2.95% | |
| 4.25 | 4.30 | 3.64 | 3.73 | -11.82% | |
| 4.75 | 4.81 | 4.17 | 4.23 | -12.06% | |
| 4.42 | 4.85 | 4.42 | 4.81 | +5.71% | |
| 4.50 | 4.76 | 4.44 | 4.55 | +7.57% | |
| 4.14 | 4.40 | 4.08 | 4.23 | +5.75% | |
| 4.00 | 4.13 | 3.93 | 4.00 | +1.01% | |
| 3.88 | 4.02 | 3.84 | 3.96 | +5.88% | |
| 3.65 | 3.78 | 3.61 | 3.74 | -2.09% | |
| 3.84 | 3.91 | 3.72 | 3.82 | -0.26% | |
| 3.75 | 3.85 | 3.67 | 3.83 | +1.06% | |
| 4.00 | 4.16 | 3.73 | 3.79 | +4.70% | |
| 3.50 | 3.64 | 3.41 | 3.62 | +1.40% | |
| 3.51 | 3.64 | 3.43 | 3.57 | -0.83% | |
| 3.51 | 3.73 | 3.46 | 3.60 | -4.00% | |
| 3.62 | 3.81 | 3.59 | 3.75 | +6.23% | |
| 3.51 | 3.66 | 3.39 | 3.53 | +3.52% | |
| 3.54 | 3.55 | 3.37 | 3.41 | -3.40% | |
| 3.63 | 3.65 | 3.52 | 3.53 | -4.34% | |
| 3.63 | 3.79 | 3.61 | 3.69 | -0.27% | |
| 3.60 | 3.78 | 3.48 | 3.70 | +6.32% | |
| 3.40 | 3.57 | 3.36 | 3.48 | 0.00% | |
| 3.39 | 3.59 | 3.34 | 3.48 | +9.43% | |
| 3.13 | 3.28 | 3.11 | 3.18 | +0.32% | |
| 3.03 | 3.26 | 3.02 | 3.17 | +2.26% | |
| 3.37 | 3.38 | 3.09 | 3.10 | -6.91% | |
| 3.37 | 3.49 | 3.27 | 3.33 | +2.78% | |
| 3.40 | 3.46 | 3.21 | 3.24 | -3.86% | |
| 3.46 | 3.50 | 3.31 | 3.37 | -0.88% | |
| 3.39 | 3.47 | 3.36 | 3.40 | -1.73% | |
| 3.57 | 3.63 | 3.42 | 3.46 | -4.42% | |
| 3.78 | 3.82 | 3.57 | 3.62 | -4.23% | |
| 3.45 | 3.80 | 3.33 | 3.78 | +4.42% | |
| 3.55 | 3.64 | 3.49 | 3.62 | -2.16% | |
| 3.89 | 3.89 | 3.56 | 3.70 | -5.13% | |
| 4.01 | 4.08 | 3.88 | 3.90 | -1.02% | |
| 3.93 | 4.08 | 3.71 | 3.94 | -2.48% | |
| 4.05 | 4.17 | 3.89 | 4.04 | -9.01% | |
| 4.64 | 4.65 | 4.36 | 4.44 | -6.53% | |
| 4.71 | 4.88 | 4.68 | 4.75 | +1.71% | |
| 4.69 | 4.70 | 4.51 | 4.67 | +0.65% | |
| 4.91 | 5.07 | 4.60 | 4.64 | -4.92% | |
| 5.10 | 5.20 | 4.80 | 4.88 | -6.33% | |
| 5.07 | 5.28 | 5.00 | 5.21 | +2.36% | |
| 5.16 | 5.22 | 5.00 | 5.09 | -3.23% | |
| 5.31 | 5.43 | 5.05 | 5.26 | -1.68% | |
| 5.38 | 5.45 | 5.22 | 5.35 | 0.00% | |
| 5.19 | 5.53 | 5.15 | 5.35 | +2.00% | |
| 5.53 | 5.54 | 4.93 | 5.25 | -4.46% | |
| 6.46 | 6.49 | 5.37 | 5.49 | -7.89% | |
| 5.92 | 6.04 | 5.60 | 5.96 | -6.29% | |
| 6.60 | 6.66 | 6.26 | 6.36 | -2.45% | |
| 5.77 | 6.58 | 5.77 | 6.52 | +15.40% | |
| 5.85 | 5.95 | 5.51 | 5.65 | -3.42% | |
| 5.40 | 5.98 | 5.27 | 5.85 | +9.96% | |
| 5.15 | 5.46 | 5.11 | 5.32 | +4.72% | |
| 4.68 | 5.13 | 4.67 | 5.08 | +9.48% | |
| 4.93 | 4.96 | 4.62 | 4.64 | -7.01% | |
| 5.03 | 5.10 | 4.87 | 4.99 | +0.81% | |
| 5.00 | 5.20 | 4.86 | 4.95 | -0.20% | |
| 5.16 | 5.25 | 4.91 | 4.96 | -3.31% | |
| 5.20 | 5.26 | 5.11 | 5.13 | -2.10% | |
| 5.08 | 5.27 | 5.06 | 5.24 | +1.35% | |
| 5.37 | 5.52 | 5.16 | 5.17 | -3.36% | |
| 5.11 | 5.37 | 5.05 | 5.35 | +8.96% | |
| 5.10 | 5.20 | 4.90 | 4.91 | -6.83% | |
| 5.06 | 5.33 | 4.94 | 5.27 | +3.74% | |
| 4.98 | 5.09 | 4.94 | 5.08 | +2.21% | |
| 5.06 | 5.12 | 4.69 | 4.97 | -1.97% | |
| 5.20 | 5.25 | 5.00 | 5.07 | -4.16% | |
| 5.32 | 5.37 | 5.16 | 5.29 | -0.19% | |
| 4.91 | 5.31 | 4.86 | 5.30 | +9.96% | |
| 4.79 | 5.20 | 4.71 | 4.82 | +1.90% | |
| 4.83 | 4.97 | 4.73 | 4.73 | -1.05% | |
| 4.65 | 4.87 | 4.65 | 4.78 | -1.24% | |
| 4.63 | 4.86 | 4.61 | 4.84 | +5.91% | |
| 4.75 | 4.77 | 4.51 | 4.57 | -2.97% | |
| 4.67 | 4.75 | 4.60 | 4.71 | +0.21% | |
| 4.70 | 4.76 | 4.68 | 4.70 | -0.21% | |
| 4.64 | 4.77 | 4.58 | 4.71 | 0.00% | |
| 4.83 | 4.85 | 4.67 | 4.71 | -2.69% | |
| 4.85 | 4.91 | 4.80 | 4.84 | 0.00% | |
| 4.98 | 5.03 | 4.84 | 4.84 | -4.35% | |
| 4.91 | 5.06 | 4.90 | 5.06 | +3.27% | |
| 4.97 | 5.08 | 4.88 | 4.90 | -1.61% | |
| 5.17 | 5.22 | 4.97 | 4.98 | -2.06% | |
| 5.48 | 5.57 | 5.08 | 5.09 | -0.59% | |
| 5.45 | 5.53 | 4.89 | 5.12 | -11.20% | |
| 5.79 | 5.88 | 5.55 | 5.76 | +0.35% | |
| 5.87 | 6.00 | 5.73 | 5.74 | -0.86% | |
| 5.79 | 5.95 | 5.52 | 5.79 | -0.69% | |
| 5.48 | 6.02 | 5.45 | 5.83 | +6.39% | |
| 5.45 | 5.55 | 5.28 | 5.48 | -1.44% | |
| 5.17 | 5.63 | 5.17 | 5.56 | +7.54% | |
| 4.95 | 5.20 | 4.95 | 5.17 | +3.82% | |
| 4.78 | 5.06 | 4.71 | 4.98 | +1.84% | |
| 4.77 | 5.02 | 4.77 | 4.89 | +2.73% | |
| 4.60 | 4.88 | 4.52 | 4.76 | +3.03% | |
| 4.45 | 4.63 | 4.41 | 4.62 | +1.32% | |
| 4.43 | 4.59 | 4.42 | 4.56 | +2.70% | |
| 4.18 | 4.60 | 4.15 | 4.44 | +6.09% | |
| 3.90 | 4.24 | 3.87 | 4.19 | +8.14% | |
| 3.77 | 3.90 | 3.70 | 3.87 | +2.11% | |
| 3.75 | 3.94 | 3.71 | 3.79 | +1.34% | |
| 3.82 | 3.95 | 3.68 | 3.74 | -0.27% | |
| 3.78 | 3.85 | 3.69 | 3.75 | +0.54% | |
| 3.63 | 3.76 | 3.58 | 3.73 | +1.22% | |
| 3.95 | 3.97 | 3.60 | 3.69 | -5.99% | |
| 3.94 | 4.04 | 3.82 | 3.92 | -3.21% | |
| 4.02 | 4.09 | 3.95 | 4.05 | -0.25% | |
| 3.83 | 4.06 | 3.82 | 4.06 | +7.12% | |
| 3.85 | 3.86 | 3.70 | 3.79 | -0.52% | |
| 4.04 | 4.14 | 3.78 | 3.81 | -3.05% | |
| 3.84 | 4.05 | 3.74 | 3.93 | +1.03% | |
| 3.93 | 4.04 | 3.63 | 3.89 | +1.04% | |
| 3.65 | 3.88 | 3.60 | 3.85 | +6.94% | |
| 3.63 | 3.71 | 3.55 | 3.60 | -2.70% | |
| 3.88 | 3.88 | 3.59 | 3.70 | -4.15% | |
| 3.68 | 3.88 | 3.64 | 3.86 | +4.89% | |
| 3.77 | 3.86 | 3.65 | 3.68 | -3.66% | |
| 3.99 | 4.02 | 3.73 | 3.82 | -4.26% | |
| 4.35 | 4.35 | 3.97 | 3.99 | -8.28% | |
| 4.20 | 4.36 | 4.16 | 4.35 | +4.82% | |
| 4.24 | 4.35 | 4.12 | 4.15 | -0.24% | |
| 4.32 | 4.34 | 4.11 | 4.16 | -2.58% | |
| 4.36 | 4.41 | 4.19 | 4.27 | -2.06% | |
| 4.31 | 4.46 | 4.29 | 4.36 | +0.23% | |
| 4.20 | 4.46 | 4.11 | 4.35 | +6.62% | |
| 4.19 | 4.30 | 4.08 | 4.08 | -4.23% | |
| 4.43 | 4.44 | 4.15 | 4.26 | -3.62% | |
| 4.47 | 4.47 | 4.32 | 4.42 | +0.68% | |
| 4.00 | 4.46 | 3.99 | 4.39 | +6.81% | |
| 4.08 | 4.22 | 4.05 | 4.11 | +4.05% | |
| 4.16 | 4.25 | 3.93 | 3.95 | -4.59% | |
| 4.56 | 4.69 | 4.13 | 4.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ULCC chart for longer ranges.