2m 2m 2m 2m 2m 2m 2m
FRONTIR GROP HLD (ULCC)
NASDAQ
$7.67-$0.03 (-0.33%)
Price as of Aug 03, 2026 7:34 PM EDT- $1.6BMarket Cap
- 88.02%1-Year Change
- AirlinesIndustry
FRONTIR GROP HLD (ULCC)
$7.67-$0.03 (-0.33%)
- 1 Month+1.45%Low Price$5.50High Price$7.81
- 3 Months+92.25%Low Price$4.25High Price$8.06
- 1 Year+88.02%Low Price$3.10High Price$8.06
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/22/2026 | 4.25 | 4.30 | 3.64 | 3.73 | -11.82% | 11,256,684 |
04/21/2026 | 4.75 | 4.81 | 4.17 | 4.23 | -12.06% | 6,974,606 |
04/20/2026 | 4.42 | 4.85 | 4.42 | 4.81 | +5.71% | 8,793,225 |
04/17/2026 | 4.50 | 4.76 | 4.44 | 4.55 | +7.57% | 8,435,099 |
04/16/2026 | 4.14 | 4.40 | 4.08 | 4.23 | +5.75% | 7,733,925 |
04/15/2026 | 4.00 | 4.13 | 3.93 | 4.00 | +1.01% | 4,879,995 |
04/14/2026 | 3.88 | 4.02 | 3.84 | 3.96 | +5.88% | 6,108,917 |
04/13/2026 | 3.65 | 3.78 | 3.61 | 3.74 | -2.09% | 3,348,375 |
04/10/2026 | 3.84 | 3.91 | 3.72 | 3.82 | -0.26% | 3,367,061 |
04/09/2026 | 3.75 | 3.85 | 3.67 | 3.83 | +1.06% | 4,749,718 |
04/08/2026 | 4.00 | 4.16 | 3.73 | 3.79 | +4.70% | 8,906,431 |
04/07/2026 | 3.50 | 3.64 | 3.41 | 3.62 | +1.40% | 4,270,451 |
04/06/2026 | 3.51 | 3.64 | 3.43 | 3.57 | -0.83% | 4,040,732 |
04/02/2026 | 3.51 | 3.73 | 3.46 | 3.60 | -4.00% | 4,340,324 |
04/01/2026 | 3.62 | 3.81 | 3.59 | 3.75 | +6.23% | 4,168,967 |
03/31/2026 | 3.51 | 3.66 | 3.39 | 3.53 | +3.52% | 5,356,753 |
03/30/2026 | 3.54 | 3.55 | 3.37 | 3.41 | -3.40% | 4,128,308 |
03/27/2026 | 3.63 | 3.65 | 3.52 | 3.53 | -4.34% | 3,209,754 |
03/26/2026 | 3.63 | 3.79 | 3.61 | 3.69 | -0.27% | 4,159,333 |
03/25/2026 | 3.60 | 3.78 | 3.48 | 3.70 | +6.32% | 6,280,788 |
03/24/2026 | 3.40 | 3.57 | 3.36 | 3.48 | 0.00% | 3,647,829 |
03/23/2026 | 3.39 | 3.59 | 3.34 | 3.48 | +9.43% | 6,160,433 |
03/20/2026 | 3.13 | 3.28 | 3.11 | 3.18 | +0.32% | 6,594,650 |
03/19/2026 | 3.03 | 3.26 | 3.02 | 3.17 | +2.26% | 4,016,758 |
03/18/2026 | 3.37 | 3.38 | 3.09 | 3.10 | -6.91% | 6,295,734 |
03/17/2026 | 3.37 | 3.49 | 3.27 | 3.33 | +2.78% | 4,558,589 |
03/16/2026 | 3.40 | 3.46 | 3.21 | 3.24 | -3.86% | 4,085,094 |
03/13/2026 | 3.46 | 3.50 | 3.31 | 3.37 | -0.88% | 11,826,137 |