ULCC
FRONTIR GROP HLD (ULCC)
NASDAQ
$5.67+$0.04 (+0.80%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.3B
    Market Cap
  • 8.49%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    -18.73%
    Low Price$5.52
    High Price$6.69
  • 3 Months
    -7.41%
    Low Price$5.50
    High Price$8.06
  • 1 Year
    +8.49%
    Low Price$3.10
    High Price$8.06
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
5.58
5.70
5.54
5.62
+1.63%
3,657,571
09/10/2026
5.43
5.75
5.41
5.53
-2.12%
2,430,002
09/09/2026
5.61
5.73
5.59
5.65
-1.40%
2,703,030
09/08/2026
5.83
5.90
5.66
5.73
-3.86%
2,117,043
09/04/2026
5.75
6.02
5.71
5.96
+3.83%
1,950,779
09/03/2026
5.79
5.80
5.58
5.74
+0.70%
1,956,710
09/02/2026
5.64
5.76
5.58
5.70
+3.26%
2,633,354
09/01/2026
5.51
5.66
5.44
5.52
-3.16%
2,881,386
08/31/2026
5.79
5.79
5.65
5.70
-2.40%
2,028,445
08/28/2026
5.93
6.03
5.84
5.84
-1.18%
1,801,525
08/27/2026
5.95
6.05
5.88
5.91
-1.01%
1,838,780
08/26/2026
6.13
6.21
5.95
5.97
0.00%
2,117,519
08/25/2026
6.03
6.03
5.80
5.97
+3.11%
3,011,804
08/24/2026
6.02
6.06
5.70
5.79
-2.85%
3,379,828
08/21/2026
5.85
5.96
5.74
5.96
+3.47%
2,494,159
08/20/2026
5.85
5.95
5.71
5.76
-3.84%
2,919,672
08/19/2026
6.18
6.21
5.96
5.99
-2.60%
2,241,178
08/18/2026
6.22
6.33
6.12
6.15
-3.15%
2,249,955
08/17/2026
6.59
6.65
6.31
6.35
-5.08%
2,439,359
08/14/2026
6.77
6.86
6.63
6.69
-1.91%
1,803,433
08/13/2026
6.83
6.98
6.71
6.82
+1.79%
2,185,826
08/12/2026
7.02
7.06
6.70
6.70
-3.11%
2,665,158
08/11/2026
6.80
7.07
6.78
6.92
+1.99%
2,466,662
08/10/2026
7.38
7.38
6.77
6.78
-8.13%
3,078,833
08/07/2026
7.61
7.81
7.28
7.38
-2.64%
2,722,653
08/06/2026
7.83
7.94
7.56
7.58
-4.71%
3,339,421
08/05/2026
8.00
8.32
7.94
7.96
-0.44%
3,890,027
08/04/2026
8.00
8.27
7.92
7.99
+3.90%
5,333,772
08/03/2026
6.99
7.71
6.99
7.69
+13.93%
5,034,445
07/31/2026
6.98
7.17
6.62
6.75
-3.30%
3,893,384
07/30/2026
6.70
7.00
6.58
6.98
+7.38%
5,693,850
07/29/2026
6.04
6.78
5.80
6.50
+4.33%
6,410,917
07/29/2026
-$0.10 Earnings
07/28/2026
6.22
6.34
5.94
6.23
+2.13%
5,582,594
07/27/2026
6.02
6.24
5.89
6.10
+4.99%
4,336,655
07/24/2026
5.60
6.02
5.51
5.81
+5.64%
3,895,072
07/23/2026
5.67
5.78
5.40
5.50
-7.56%
4,464,001
07/22/2026
6.04
6.15
5.90
5.95
-3.41%
3,133,210
07/21/2026
6.30
6.37
6.05
6.16
-0.81%
3,500,150
07/20/2026
6.23
6.35
6.14
6.21
-0.32%
3,276,572
07/17/2026
6.35
6.47
6.17
6.23
-4.59%
4,432,196
07/16/2026
6.42
6.76
6.39
6.53
-0.15%
3,342,366
07/15/2026
6.42
6.63
6.36
6.54
+2.27%
4,038,103
07/14/2026
6.67
6.71
6.33
6.40
-2.66%
5,263,973
07/13/2026
6.73
6.93
6.46
6.57
-5.33%
6,126,504
07/10/2026
7.44
7.55
6.76
6.94
-9.87%
6,719,938
07/09/2026
7.34
7.73
7.23
7.70
+7.54%
4,002,413
07/08/2026
7.16
7.25
6.92
7.16
-2.72%
4,503,195
07/07/2026
7.92
7.98
7.27
7.36
-5.76%
2,798,316
07/06/2026
7.60
7.98
7.57
7.81
+3.03%
2,173,748
07/02/2026
7.85
8.13
7.42
7.58
-1.94%
2,453,018
07/01/2026
7.92
8.04
7.69
7.73
-2.28%
2,375,255
06/30/2026
7.49
7.94
7.41
7.91
+5.47%
3,693,176
06/29/2026
7.82
7.84
7.38
7.50
-4.46%
4,231,551
06/26/2026
7.96
8.03
7.70
7.85
-2.61%
5,449,633
06/25/2026
7.70
8.41
7.61
8.06
+8.48%
5,151,182
06/24/2026
7.38
7.54
7.22
7.43
+2.48%
3,836,788
06/23/2026
7.11
7.47
7.01
7.25
+1.54%
3,289,357
06/22/2026
7.25
7.44
7.13
7.14
-1.11%
3,706,726
06/18/2026
6.95
7.24
6.82
7.22
+8.73%
4,305,394
06/17/2026
6.59
6.90
6.57
6.64
+2.00%
4,341,490
06/16/2026
6.66
6.83
6.45
6.51
-0.91%
4,509,083
06/15/2026
6.73
7.11
6.53
6.57
+5.12%
6,461,170
06/12/2026
6.25
6.52
6.13
6.25
+2.97%
7,984,735
06/11/2026
5.48
6.07
5.31
6.07
+9.67%
4,787,391
06/10/2026
6.22
6.22
5.53
5.54
-12.83%
3,847,703
06/09/2026
6.11
6.50
5.87
6.35
+6.01%
4,722,106
06/08/2026
5.96
6.12
5.87
5.99
+0.84%
3,351,030
06/05/2026
5.80
6.18
5.77
5.94
+1.54%
4,921,664
06/04/2026
5.75
5.99
5.72
5.85
+2.63%
2,430,977
06/03/2026
5.66
5.76
5.50
5.70
-1.21%
3,168,358
06/02/2026
5.96
6.08
5.72
5.77
-2.70%
3,655,625
06/01/2026
5.90
6.12
5.70
5.93
-1.98%
5,087,758
05/29/2026
5.79
6.23
5.76
6.05
+4.49%
5,783,107
05/28/2026
5.62
5.86
5.52
5.79
-0.17%
5,626,458
05/27/2026
5.42
5.86
5.42
5.80
+9.23%
6,376,454
05/26/2026
5.14
5.34
5.12
5.31
+7.27%
3,998,682
05/22/2026
4.96
5.02
4.84
4.95
+1.43%
3,256,665
05/21/2026
4.57
4.94
4.53
4.88
+4.05%
4,958,695
05/20/2026
4.25
4.74
4.17
4.69
+10.35%
4,963,940
05/19/2026
4.51
4.57
4.23
4.25
-8.21%
4,069,176
05/18/2026
4.75
4.93
4.60
4.63
-2.53%
4,921,504
05/15/2026
4.73
4.78
4.66
4.75
-2.06%
3,627,617
05/14/2026
4.79
4.94
4.74
4.85
+2.75%
4,987,939
05/13/2026
4.73
4.84
4.61
4.72
0.00%
4,132,817
05/12/2026
4.94
4.96
4.58
4.72
-6.16%
5,551,235
05/11/2026
5.14
5.18
4.99
5.03
-4.91%
4,088,084
05/08/2026
5.39
5.45
5.22
5.29
-2.58%
5,286,587
05/07/2026
4.92
5.50
4.89
5.43
+13.60%
12,515,981
05/06/2026
4.63
4.86
4.61
4.78
+9.38%
7,779,323
05/05/2026
3.72
4.49
3.72
4.37
+6.85%
9,872,223
05/05/2026
-$0.30 Earnings
05/04/2026
4.33
4.38
4.00
4.09
+2.25%
9,868,614
05/01/2026
3.60
4.19
3.55
4.00
+10.19%
17,296,109
04/30/2026
3.77
3.85
3.61
3.63
-3.20%
3,952,904
04/29/2026
3.71
3.82
3.67
3.75
-1.06%
4,381,661
04/28/2026
3.78
3.85
3.60
3.79
-1.30%
5,548,008
04/27/2026
3.95
4.13
3.83
3.84
-2.54%
3,950,394
04/24/2026
3.88
3.98
3.79
3.94
+2.60%
4,122,495
04/23/2026
3.71
3.89
3.68
3.84
+2.95%
6,201,014