Frontera Energy Corporation (FECCF)
OTCMKTS · Delayed Price · Currency is USD
4.176
-0.014 (-0.34%)
Sep 15, 2025, 3:54 PM EDT
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.19 | 4.26 | 4.15 | 4.15 | - | -0.86% | 4,200 |
| 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 |
| Aug 4, 2025 | 4.54 | 4.63 | 4.29 | 4.55 | 4.55 | 0.66% | 21,413 |
| Aug 1, 2025 | 4.59 | 4.59 | 4.50 | 4.52 | 4.52 | -0.66% | 44,956 |
| Jul 31, 2025 | 4.52 | 4.61 | 4.51 | 4.55 | 4.55 | 1.47% | 31,427 |
| Jul 30, 2025 | 4.51 | 4.55 | 4.44 | 4.48 | 4.48 | -0.62% | 98,053 |
| Jul 29, 2025 | 4.60 | 4.61 | 4.51 | 4.51 | 4.51 | -1.70% | 13,803 |
| Jul 28, 2025 | 4.59 | 4.61 | 4.54 | 4.59 | 4.59 | 2.05% | 16,727 |
| Jul 25, 2025 | 4.64 | 4.65 | 4.50 | 4.50 | 4.50 | -3.62% | 19,071 |
| Jul 24, 2025 | 4.68 | 4.70 | 4.67 | 4.67 | 4.67 | -0.49% | 2,203 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.69 | 4.69 | 4.69 | -1.68% | 4,001 |
| Jul 22, 2025 | 4.77 | 4.85 | 4.76 | 4.77 | 4.77 | 1.27% | 26,882 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.68 | 4.71 | 4.71 | -0.13% | 22,857 |
| Jul 18, 2025 | 4.72 | 4.75 | 4.69 | 4.72 | 4.72 | 2.70% | 2,082 |
| Jul 17, 2025 | 4.59 | 4.65 | 4.59 | 4.59 | 4.59 | 0.88% | 537 |
| Jul 16, 2025 | 4.19 | 4.55 | 4.19 | 4.55 | 4.55 | 2.52% | 4,362 |
| Jul 15, 2025 | 4.60 | 4.61 | 4.44 | 4.44 | 4.44 | -4.52% | 5,502 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.64 | 4.65 | 4.65 | -5.49% | 600 |
| Jul 11, 2025 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -1.01% | 4,100 |
| Jul 10, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 1 |
| Jul 9, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | -0.24% | 2,461 |
| Jul 8, 2025 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.81% | 1,505 |
| Jul 7, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.66% | 401 |