ULCC
FRONTIR GROP HLD (ULCC)
NASDAQ
$7.64-$0.07 (-0.84%)
Price as of Nov 13, 2026 12:53 PM EST
  • $1.8B
    Market Cap
  • 90.12%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    +35.56%
    Low Price$4.61
    High Price$8.35
  • 3 Months
    +14.93%
    Low Price$4.61
    High Price$8.35
  • 1 Year
    +90.12%
    Low Price$3.10
    High Price$8.35
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
7.96
8.03
7.61
7.70
-4.70%
3,544,325
11/11/2026
8.04
8.25
7.96
8.08
-0.12%
3,637,894
11/10/2026
8.43
8.44
7.82
8.09
-3.11%
5,897,040
11/09/2026
7.84
8.53
7.71
8.35
+12.38%
5,618,471
11/06/2026
7.14
7.55
7.10
7.43
+4.35%
2,758,663
11/05/2026
7.57
7.60
6.65
7.12
+0.42%
4,714,663
11/04/2026
6.95
7.36
6.75
7.09
+9.58%
5,424,786
11/03/2026
7.38
7.58
6.40
6.47
-12.92%
6,417,755
11/02/2026
6.64
7.75
6.64
7.43
+15.19%
7,128,853
10/30/2026
6.34
6.49
6.19
6.45
-0.46%
3,642,368
10/29/2026
6.31
6.52
6.13
6.48
+5.02%
5,217,535
10/28/2026
6.32
6.32
5.63
6.17
+11.57%
7,215,323
10/28/2026
$0.18 Earnings
10/27/2026
5.08
5.53
4.95
5.53
+12.63%
5,152,299
10/26/2026
4.94
5.04
4.87
4.91
-0.61%
1,999,115
10/23/2026
5.12
5.12
4.79
4.94
-6.79%
2,533,809
10/22/2026
4.84
5.34
4.81
5.30
+5.16%
3,967,333
10/21/2026
4.99
5.31
4.86
5.04
+2.86%
2,788,564
10/20/2026
4.53
5.10
4.50
4.90
+6.29%
3,252,231
10/19/2026
4.78
4.81
4.59
4.61
-2.33%
2,730,729
10/16/2026
5.05
5.09
4.67
4.72
-6.16%
3,132,048
10/15/2026
4.86
5.08
4.80
5.03
+3.07%
3,215,814
10/14/2026
5.42
5.52
4.81
4.88
-12.54%
5,648,383
10/13/2026
5.70
5.76
5.45
5.58
-1.76%
2,759,286
10/12/2026
5.76
5.94
5.66
5.68
-3.07%
1,913,921
10/09/2026
5.84
5.92
5.69
5.86
-1.18%
2,625,558
10/08/2026
5.93
6.07
5.83
5.93
-2.31%
2,268,466
10/07/2026
5.95
6.15
5.95
6.07
-2.88%
5,002,406
10/06/2026
6.28
6.45
6.18
6.25
+2.29%
1,816,881
10/05/2026
6.22
6.28
6.09
6.11
-1.29%
1,868,816
10/02/2026
6.24
6.29
6.07
6.19
+3.69%
2,728,210
10/01/2026
5.97
6.10
5.87
5.97
0.00%
1,819,758
09/30/2026
6.16
6.19
5.81
5.97
-2.05%
2,275,928
09/29/2026
6.22
6.29
6.00
6.10
+0.25%
2,241,423
09/28/2026
6.14
6.27
5.96
6.08
-1.78%
2,717,781
09/25/2026
5.99
6.20
5.82
6.19
+5.81%
2,429,635
09/24/2026
5.68
5.92
5.55
5.85
+0.17%
2,294,671
09/23/2026
6.12
6.15
5.84
5.84
-5.81%
1,977,787
09/22/2026
6.33
6.40
6.18
6.20
+1.31%
3,482,128
09/21/2026
5.98
6.19
5.92
6.12
+5.15%
2,187,342
09/18/2026
5.84
5.89
5.77
5.82
-1.02%
3,165,902
09/17/2026
5.79
6.03
5.74
5.88
+4.81%
2,702,005
09/16/2026
5.66
5.86
5.47
5.61
+0.72%
2,408,701
09/15/2026
5.67
5.67
5.44
5.57
-1.07%
2,241,755
09/14/2026
5.56
5.70
5.48
5.63
+0.18%
2,149,995
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