Frontera Energy Corporation (FECCF)
OTCMKTS · Delayed Price · Currency is USD
4.592
+0.040 (0.88%)
Jul 17, 2025, 4:00 PM EDT
Frontera Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 3, 2025 | 5.02 | 5.06 | 4.92 | 4.98 | 4.98 | 1.53% | 750 |
Jul 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | - | - |
Jul 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 1.98% | 103 |
Jun 30, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.76 | 1.59% | 100 |
Jun 27, 2025 | 4.75 | 4.82 | 4.64 | 4.73 | 4.69 | - | 13,199 |
Jun 26, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.69 | 0.64% | 27,730 |
Jun 25, 2025 | 4.77 | 4.81 | 4.70 | 4.70 | 4.66 | -1.26% | 19,001 |
Jun 24, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.72 | -3.25% | 9,962 |
Jun 23, 2025 | 5.11 | 5.11 | 4.88 | 4.92 | 4.88 | -2.19% | 39,309 |
Jun 20, 2025 | 5.25 | 5.25 | 5.00 | 5.03 | 4.98 | -0.40% | 26,835 |
Jun 18, 2025 | 5.04 | 5.10 | 5.04 | 5.05 | 5.00 | 0.20% | 3,831 |
Jun 17, 2025 | 4.95 | 5.04 | 4.93 | 5.04 | 4.99 | 2.65% | 4,757 |
Jun 16, 2025 | 4.92 | 4.92 | 4.83 | 4.91 | 4.87 | 0.95% | 3,281 |
Jun 13, 2025 | 4.92 | 4.93 | 4.78 | 4.86 | 4.82 | 1.33% | 7,206 |
Jun 12, 2025 | 4.76 | 4.82 | 4.76 | 4.80 | 4.76 | -0.62% | 6,519 |
Jun 11, 2025 | 4.72 | 4.83 | 4.71 | 4.83 | 4.79 | 3.65% | 8,953 |
Jun 10, 2025 | 4.67 | 4.79 | 4.66 | 4.66 | 4.62 | 0.87% | 6,084 |
Jun 9, 2025 | 4.53 | 4.64 | 4.53 | 4.62 | 4.58 | 1.99% | 36,568 |
Jun 6, 2025 | 4.62 | 4.67 | 4.53 | 4.53 | 4.49 | 2.03% | 54,328 |
Jun 5, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.40 | -0.05% | 1,210 |
Jun 4, 2025 | 4.46 | 4.48 | 4.44 | 4.44 | 4.40 | -1.11% | 5,586 |
Jun 3, 2025 | 4.64 | 4.64 | 4.49 | 4.49 | 4.45 | 0.27% | 20,389 |
Jun 2, 2025 | 4.28 | 4.48 | 4.28 | 4.48 | 4.44 | 6.67% | 44,334 |
May 30, 2025 | 4.22 | 4.23 | 4.19 | 4.20 | 4.16 | -1.41% | 55,562 |
May 29, 2025 | 4.25 | 4.26 | 4.22 | 4.26 | 4.22 | - | 17,227 |
May 28, 2025 | 4.45 | 4.45 | 4.25 | 4.26 | 4.22 | -2.52% | 41,949 |
May 27, 2025 | 4.27 | 4.55 | 4.27 | 4.37 | 4.33 | 4.80% | 126,119 |
May 23, 2025 | 3.74 | 4.18 | 3.74 | 4.17 | 4.13 | 12.10% | 10,723 |
May 22, 2025 | 3.47 | 3.73 | 3.47 | 3.72 | 3.69 | 10.39% | 12,025 |
May 21, 2025 | 3.47 | 3.47 | 3.37 | 3.37 | 3.34 | -2.32% | 2,303 |
May 20, 2025 | 3.54 | 3.54 | 3.45 | 3.45 | 3.42 | 1.47% | 17,622 |
May 19, 2025 | 3.55 | 3.55 | 3.40 | 3.40 | 3.37 | -2.86% | 1,050 |
May 16, 2025 | 3.55 | 3.59 | 3.47 | 3.50 | 3.47 | -2.23% | 180,448 |
May 15, 2025 | 3.51 | 3.62 | 3.50 | 3.58 | 3.55 | -0.83% | 75,363 |
May 14, 2025 | 3.61 | 3.63 | 3.59 | 3.61 | 3.58 | -3.48% | 19,201 |
May 13, 2025 | 3.70 | 3.81 | 3.70 | 3.74 | 3.71 | 1.63% | 15,502 |
May 12, 2025 | 3.73 | 3.78 | 3.68 | 3.68 | 3.65 | 0.55% | 26,250 |
May 9, 2025 | 3.74 | 3.80 | 3.66 | 3.66 | 3.63 | 7.65% | 36,412 |
May 8, 2025 | 3.39 | 3.42 | 3.37 | 3.40 | 3.37 | 2.41% | 11,365 |
May 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | -2.30% | 100 |
May 6, 2025 | 3.41 | 3.47 | 3.39 | 3.40 | 3.37 | -0.64% | 6,986 |
May 5, 2025 | 3.55 | 3.55 | 3.42 | 3.42 | 3.39 | -5.26% | 15,345 |