Frontera Energy Corporation (FECCF)
OTCMKTS · Delayed Price · Currency is USD
3.730
-0.100 (-2.61%)
Oct 14, 2025, 12:57 PM EDT
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.63 | 3.73 | 3.63 | 3.73 | 3.73 | -2.61% | 4,349 |
| Oct 13, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 5.19% | 489 |
| Oct 10, 2025 | 3.74 | 3.76 | 3.63 | 3.64 | 3.64 | -3.50% | 5,165,887 |
| Oct 9, 2025 | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | -0.24% | 1,297 |
| Oct 8, 2025 | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | -0.16% | 15,154 |
| Oct 7, 2025 | 3.82 | 3.82 | 3.73 | 3.79 | 3.79 | -1.35% | 34,396 |
| Oct 6, 2025 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | 0.68% | 2,241 |
| Oct 3, 2025 | 3.91 | 3.92 | 3.78 | 3.81 | 3.81 | -0.94% | 53,039 |
| Oct 2, 2025 | 3.82 | 3.88 | 3.82 | 3.85 | 3.85 | -3.51% | 41,190 |
| Oct 1, 2025 | 3.94 | 4.03 | 3.94 | 3.99 | 3.99 | -0.47% | 50,846 |
| Sep 30, 2025 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -2.05% | 13,400 |
| Sep 29, 2025 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -1.96% | 11,136 |
| Sep 26, 2025 | 4.16 | 4.19 | 4.16 | 4.18 | 4.18 | 0.51% | 899 |
| Sep 25, 2025 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.86% | 2,621 |
| Sep 24, 2025 | 4.19 | 4.20 | 4.19 | 4.19 | 4.19 | 0.43% | 4,705 |
| Sep 23, 2025 | 3.93 | 4.18 | 3.93 | 4.17 | 4.17 | 0.48% | 1,046 |
| Sep 22, 2025 | 4.16 | 4.16 | 4.11 | 4.15 | 4.15 | -0.43% | 7,526 |
| Sep 19, 2025 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | - | 27,699 |
| Sep 18, 2025 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | - | 20,900 |
| Sep 17, 2025 | 4.20 | 4.21 | 4.15 | 4.17 | 4.17 | -0.71% | 28,425 |
| Sep 16, 2025 | 4.19 | 4.25 | 4.16 | 4.20 | 4.20 | 0.57% | 69,587 |
| Sep 15, 2025 | 4.19 | 4.26 | 4.15 | 4.18 | 4.18 | -0.33% | 64,034 |
| Sep 12, 2025 | 4.26 | 4.26 | 4.19 | 4.19 | 4.19 | -2.22% | 2,650 |
| Sep 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.58% | 505 |
| Sep 10, 2025 | 4.30 | 4.34 | 4.27 | 4.31 | 4.31 | 0.05% | 12,262 |
| Sep 9, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.19% | 1,101 |
| Sep 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2,259 |
| Sep 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | 10,043 |
| Sep 3, 2025 | 4.37 | 4.40 | 4.34 | 4.34 | 4.34 | -1.48% | 23,970 |
| Sep 2, 2025 | 4.36 | 4.41 | 4.36 | 4.41 | 4.41 | 0.07% | 7,854 |
| Aug 29, 2025 | 4.32 | 4.42 | 4.32 | 4.40 | 4.40 | 1.64% | 9,278 |
| Aug 28, 2025 | 4.33 | 4.34 | 4.32 | 4.33 | 4.33 | 0.25% | 4,353 |
| Aug 27, 2025 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | 0.12% | 2,831 |
| Aug 26, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.85% | 1,788 |
| Aug 25, 2025 | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | -0.62% | 1,000 |
| Aug 22, 2025 | 4.34 | 4.39 | 4.33 | 4.38 | 4.38 | 1.37% | 7,340 |
| Aug 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.40% | 1,412 |
| Aug 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.85% | 463 |
| Aug 19, 2025 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | 1.73% | 4,775 |
| Aug 18, 2025 | 4.23 | 4.32 | 4.22 | 4.27 | 4.27 | -0.28% | 15,398 |
| Aug 15, 2025 | 4.30 | 4.35 | 4.25 | 4.28 | 4.28 | -1.43% | 41,929 |
| Aug 14, 2025 | 4.54 | 4.54 | 4.17 | 4.34 | 4.34 | -5.86% | 262,339 |
| Aug 13, 2025 | 4.49 | 4.61 | 4.41 | 4.61 | 4.61 | 3.13% | 91,852 |
| Aug 12, 2025 | 4.40 | 4.54 | 4.40 | 4.47 | 4.47 | - | 37,633 |
| Aug 11, 2025 | 4.27 | 4.51 | 4.27 | 4.47 | 4.47 | 0.16% | 53,269 |
| Aug 8, 2025 | 4.50 | 4.53 | 4.46 | 4.46 | 4.46 | -1.26% | 28,205 |
| Aug 7, 2025 | 4.57 | 4.60 | 4.52 | 4.52 | 4.52 | -1.53% | 32,030 |
| Aug 6, 2025 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | -0.65% | 4,185 |
| Aug 5, 2025 | 4.55 | 4.62 | 4.52 | 4.62 | 4.62 | 1.54% | 20,410 |