Frontera Energy Corporation (FECCF)
OTCMKTS · Delayed Price · Currency is USD
9.71
+0.01 (0.10%)
At close: Mar 27, 2026
FECCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.63 | 9.83 | 9.63 | 9.71 | 9.71 | 0.10% | 4,733 |
| Mar 26, 2026 | 9.81 | 9.82 | 9.70 | 9.70 | 9.70 | -1.02% | 5,336 |
| Mar 25, 2026 | 9.74 | 9.80 | 9.73 | 9.80 | 9.80 | 0.41% | 18,330 |
| Mar 24, 2026 | 9.58 | 9.83 | 9.57 | 9.76 | 9.76 | 0.51% | 57,999 |
| Mar 23, 2026 | 9.88 | 9.88 | 9.40 | 9.71 | 9.71 | 1.68% | 37,053 |
| Mar 20, 2026 | 10.06 | 10.06 | 9.55 | 9.55 | 9.55 | -1.01% | 64,915 |
| Mar 19, 2026 | 9.39 | 9.65 | 9.39 | 9.65 | 9.65 | 1.33% | 12,391 |
| Mar 18, 2026 | 9.59 | 9.83 | 9.48 | 9.52 | 9.52 | -4.42% | 13,421 |
| Mar 17, 2026 | 9.51 | 10.09 | 9.51 | 9.96 | 9.96 | -0.40% | 116,091 |
| Mar 16, 2026 | 9.78 | 10.02 | 9.78 | 10.00 | 10.00 | 2.04% | 19,591 |
| Mar 13, 2026 | 9.66 | 9.80 | 9.55 | 9.80 | 9.80 | 2.68% | 17,967 |
| Mar 12, 2026 | 9.70 | 9.99 | 9.54 | 9.54 | 9.54 | -1.25% | 56,074 |
| Mar 11, 2026 | 9.62 | 9.79 | 9.58 | 9.67 | 9.67 | 0.76% | 18,056 |
| Mar 10, 2026 | 9.51 | 9.59 | 9.24 | 9.59 | 9.59 | 1.93% | 70,972 |
| Mar 9, 2026 | 9.75 | 9.75 | 9.36 | 9.41 | 9.41 | -2.39% | 134,238 |
| Mar 6, 2026 | 9.16 | 9.80 | 9.10 | 9.64 | 9.64 | 7.95% | 118,879 |
| Mar 5, 2026 | 9.04 | 9.05 | 8.87 | 8.93 | 8.93 | -0.56% | 308,184 |
| Mar 4, 2026 | 8.83 | 9.00 | 8.83 | 8.98 | 8.98 | 0.45% | 89,946 |
| Mar 3, 2026 | 8.76 | 8.99 | 8.72 | 8.94 | 8.94 | 1.54% | 67,358 |
| Mar 2, 2026 | 8.63 | 8.83 | 8.47 | 8.80 | 8.80 | 5.27% | 141,504 |
| Feb 27, 2026 | 8.53 | 8.53 | 8.27 | 8.36 | 8.36 | -1.84% | 17,208 |
| Feb 26, 2026 | 8.51 | 8.62 | 8.41 | 8.52 | 8.52 | 0.12% | 16,849 |
| Feb 25, 2026 | 8.67 | 8.83 | 8.51 | 8.51 | 8.51 | -0.60% | 179,293 |
| Feb 24, 2026 | 8.91 | 8.91 | 8.56 | 8.56 | 8.56 | -3.37% | 35,243 |
| Feb 23, 2026 | 7.76 | 9.05 | 7.76 | 8.86 | 8.86 | 19.57% | 281,843 |
| Feb 20, 2026 | 7.43 | 7.44 | 7.38 | 7.41 | 7.41 | 0.47% | 41,829 |
| Feb 19, 2026 | 7.45 | 7.49 | 7.35 | 7.38 | 7.38 | 0.20% | 89,688 |
| Feb 18, 2026 | 7.44 | 7.45 | 7.36 | 7.36 | 7.36 | -0.05% | 40,157 |
| Feb 17, 2026 | 7.36 | 7.44 | 7.30 | 7.36 | 7.36 | -0.22% | 138,684 |
| Feb 13, 2026 | 7.49 | 7.52 | 7.38 | 7.38 | 7.38 | -1.07% | 99,677 |
| Feb 12, 2026 | 7.46 | 7.50 | 7.37 | 7.46 | 7.46 | 0.27% | 133,387 |
| Feb 11, 2026 | 7.40 | 7.50 | 7.40 | 7.44 | 7.44 | 0.27% | 168,768 |
| Feb 10, 2026 | 7.56 | 7.56 | 7.41 | 7.42 | 7.42 | -1.71% | 65,422 |
| Feb 9, 2026 | 7.61 | 7.71 | 7.47 | 7.55 | 7.55 | 1.74% | 215,402 |
| Feb 6, 2026 | 7.39 | 7.53 | 7.39 | 7.42 | 7.42 | 0.82% | 168,962 |
| Feb 5, 2026 | 7.41 | 7.45 | 7.33 | 7.36 | 7.36 | 0.27% | 202,204 |
| Feb 4, 2026 | 7.25 | 7.37 | 7.23 | 7.34 | 7.34 | 1.38% | 211,110 |
| Feb 3, 2026 | 7.50 | 7.50 | 7.02 | 7.24 | 7.24 | -1.09% | 445,944 |
| Feb 2, 2026 | 6.80 | 7.58 | 6.67 | 7.32 | 7.32 | 8.77% | 281,873 |
| Jan 30, 2026 | 5.31 | 6.78 | 5.10 | 6.73 | 6.73 | 38.76% | 423,490 |
| Jan 29, 2026 | 4.90 | 4.95 | 4.85 | 4.85 | 4.85 | 1.04% | 97,737 |
| Jan 28, 2026 | 4.76 | 4.90 | 4.76 | 4.80 | 4.80 | 1.05% | 103,147 |
| Jan 27, 2026 | 4.75 | 4.80 | 4.69 | 4.75 | 4.75 | 1.06% | 64,185 |
| Jan 26, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | -1.26% | 23,295 |
| Jan 23, 2026 | 4.78 | 4.86 | 4.76 | 4.76 | 4.76 | 2.06% | 46,124 |
| Jan 22, 2026 | 4.65 | 4.70 | 4.65 | 4.66 | 4.66 | 0.95% | 40,882 |
| Jan 21, 2026 | 4.65 | 4.68 | 4.62 | 4.62 | 4.62 | 0.87% | 8,178 |
| Jan 20, 2026 | 4.74 | 4.76 | 4.58 | 4.58 | 4.58 | 0.44% | 78,126 |
| Jan 16, 2026 | 4.61 | 4.61 | 4.54 | 4.56 | 4.56 | -0.87% | 10,570 |
| Jan 15, 2026 | 4.64 | 4.64 | 4.56 | 4.60 | 4.60 | - | 24,435 |