Frontera Energy Corporation (FECCF)
OTCMKTS
· Delayed Price · Currency is USD
3.630
+0.030 (0.83%)
Apr 30, 2025, 3:58 PM EDT
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | -1.39% | 300 |
| Apr 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | 101 |
| Apr 28, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1,635 |
| Apr 25, 2025 | 3.53 | 3.58 | 3.53 | 3.57 | 3.57 | -1.11% | 23,540 |
| Apr 24, 2025 | 3.55 | 3.63 | 3.54 | 3.61 | 3.61 | 1.26% | 21,914 |
| Apr 23, 2025 | 3.69 | 3.69 | 3.57 | 3.57 | 3.57 | 0.71% | 2,200 |
| Apr 22, 2025 | 3.65 | 3.78 | 3.54 | 3.54 | 3.54 | -2.21% | 10,661 |
| Apr 21, 2025 | 3.78 | 3.78 | 3.60 | 3.62 | 3.62 | -2.32% | 21,711 |
| Apr 17, 2025 | 3.66 | 3.71 | 3.66 | 3.71 | 3.71 | 2.94% | 370 |
| Apr 16, 2025 | 3.73 | 3.75 | 3.60 | 3.60 | 3.60 | -1.91% | 2,951 |
| Apr 15, 2025 | 3.67 | 3.75 | 3.63 | 3.67 | 3.67 | 2.23% | 4,400 |
| Apr 14, 2025 | 3.60 | 3.73 | 3.59 | 3.59 | 3.59 | -0.11% | 2,338 |
| Apr 11, 2025 | 3.60 | 3.68 | 3.48 | 3.59 | 3.59 | 3.87% | 13,157 |
| Apr 10, 2025 | 3.63 | 3.63 | 3.46 | 3.46 | 3.46 | -9.19% | 7,096 |
| Apr 9, 2025 | 3.56 | 3.81 | 3.50 | 3.81 | 3.81 | 9.48% | 45,095 |
| Apr 8, 2025 | 3.60 | 3.63 | 3.43 | 3.48 | 3.48 | -4.66% | 24,948 |
| Apr 7, 2025 | 3.57 | 3.75 | 3.50 | 3.65 | 3.65 | -0.82% | 55,059 |
| Apr 4, 2025 | 4.05 | 4.05 | 3.55 | 3.68 | 3.68 | -15.79% | 129,069 |
| Apr 3, 2025 | 4.61 | 4.61 | 4.35 | 4.37 | 4.37 | -4.79% | 8,851 |
| Apr 2, 2025 | 4.60 | 4.68 | 4.59 | 4.59 | 4.59 | -3.23% | 2,548 |
| Apr 1, 2025 | 4.71 | 4.77 | 4.68 | 4.74 | 4.70 | 0.91% | 8,776 |
| Mar 31, 2025 | 4.45 | 4.70 | 4.45 | 4.70 | 4.66 | 0.21% | 1,270 |
| Mar 28, 2025 | 4.72 | 4.72 | 4.69 | 4.69 | 4.65 | -2.70% | 2,281 |
| Mar 27, 2025 | 4.81 | 4.82 | 4.81 | 4.82 | 4.78 | -3.02% | 1,015 |
| Mar 26, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.92 | 1.84% | 1,600 |
| Mar 25, 2025 | 4.81 | 4.90 | 4.81 | 4.88 | 4.83 | 0.83% | 1,022 |
| Mar 24, 2025 | 4.83 | 4.89 | 4.81 | 4.84 | 4.79 | 1.89% | 3,230 |
| Mar 21, 2025 | 4.76 | 4.76 | 4.70 | 4.75 | 4.71 | -1.25% | 3,518 |
| Mar 20, 2025 | 4.76 | 4.81 | 4.76 | 4.81 | 4.77 | -0.62% | 601 |
| Mar 19, 2025 | 4.70 | 4.85 | 4.70 | 4.84 | 4.79 | 2.76% | 31,880 |
| Mar 18, 2025 | 4.84 | 4.84 | 4.65 | 4.71 | 4.67 | -2.18% | 5,257 |
| Mar 17, 2025 | 4.83 | 4.90 | 4.82 | 4.82 | 4.77 | 0.10% | 15,395 |
| Mar 14, 2025 | 4.76 | 4.87 | 4.60 | 4.81 | 4.77 | 2.12% | 51,806 |
| Mar 13, 2025 | 4.83 | 4.89 | 4.67 | 4.71 | 4.67 | -1.67% | 1,407 |
| Mar 12, 2025 | 4.62 | 4.82 | 4.61 | 4.79 | 4.75 | 5.74% | 17,640 |
| Mar 11, 2025 | 4.52 | 4.56 | 4.45 | 4.53 | 4.49 | 1.57% | 18,626 |
| Mar 10, 2025 | 4.61 | 4.61 | 4.37 | 4.46 | 4.42 | -3.46% | 23,771 |
| Mar 7, 2025 | 4.44 | 4.62 | 4.42 | 4.62 | 4.58 | 4.05% | 11,520 |
| Mar 6, 2025 | 4.58 | 4.63 | 4.41 | 4.44 | 4.40 | -4.31% | 7,705 |
| Mar 5, 2025 | 4.71 | 4.71 | 4.60 | 4.64 | 4.60 | 4.04% | 2,271 |
| Mar 4, 2025 | 4.55 | 4.56 | 4.34 | 4.46 | 4.42 | -1.98% | 154,448 |
| Mar 3, 2025 | 4.96 | 5.12 | 4.55 | 4.55 | 4.51 | -8.27% | 51,409 |
| Feb 28, 2025 | 4.82 | 5.03 | 4.82 | 4.96 | 4.91 | - | 13,976 |
| Feb 27, 2025 | 5.01 | 5.06 | 4.96 | 4.96 | 4.91 | -2.36% | 7,066 |
| Feb 26, 2025 | 5.24 | 5.24 | 5.01 | 5.08 | 5.03 | - | 11,745 |
| Feb 25, 2025 | 5.31 | 5.31 | 5.08 | 5.08 | 5.03 | -5.93% | 10,509 |
| Feb 24, 2025 | 5.31 | 5.42 | 5.31 | 5.40 | 5.35 | 0.93% | 4,918 |
| Feb 21, 2025 | 5.53 | 5.53 | 5.30 | 5.35 | 5.30 | -3.60% | 6,482 |
| Feb 20, 2025 | 5.51 | 5.58 | 5.49 | 5.55 | 5.50 | 1.46% | 1,978 |
| Feb 19, 2025 | 5.50 | 5.52 | 5.47 | 5.47 | 5.42 | -0.91% | 22,775 |