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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20254.194.554.194.554.552.52%4,362
Jul 15, 20254.604.614.444.444.44-4.52%5,502
Jul 14, 20254.804.804.644.654.65-5.49%600
Jul 11, 20254.994.994.924.924.92-1.01%4,100
Jul 10, 20254.974.974.974.974.97-1
Jul 9, 20254.944.974.944.974.97-0.24%2,461
Jul 8, 20254.974.984.974.984.980.81%1,505
Jul 7, 20254.944.944.944.944.94-0.66%401
Jul 3, 20255.025.064.924.984.981.53%750
Jul 2, 20254.904.904.904.904.86--
Jul 1, 20254.904.904.904.904.861.98%103
Jun 30, 20254.814.814.814.814.761.59%100
Jun 27, 20254.754.824.644.734.69-13,199
Jun 26, 20254.734.734.734.734.690.64%27,730
Jun 25, 20254.774.814.704.704.66-1.26%19,001
Jun 24, 20254.884.884.764.764.72-3.25%9,962
Jun 23, 20255.115.114.884.924.88-2.19%39,309
Jun 20, 20255.255.255.005.034.98-0.40%26,835
Jun 18, 20255.045.105.045.055.000.20%3,831
Jun 17, 20254.955.044.935.044.992.65%4,757
Jun 16, 20254.924.924.834.914.870.95%3,281
Jun 13, 20254.924.934.784.864.821.33%7,206
Jun 12, 20254.764.824.764.804.76-0.62%6,519
Jun 11, 20254.724.834.714.834.793.65%8,953
Jun 10, 20254.674.794.664.664.620.87%6,084
Jun 9, 20254.534.644.534.624.581.99%36,568
Jun 6, 20254.624.674.534.534.492.03%54,328
Jun 5, 20254.484.484.444.444.40-0.05%1,210
Jun 4, 20254.464.484.444.444.40-1.11%5,586
Jun 3, 20254.644.644.494.494.450.27%20,389
Jun 2, 20254.284.484.284.484.446.67%44,334
May 30, 20254.224.234.194.204.16-1.41%55,562
May 29, 20254.254.264.224.264.22-17,227
May 28, 20254.454.454.254.264.22-2.52%41,949
May 27, 20254.274.554.274.374.334.80%126,119
May 23, 20253.744.183.744.174.1312.10%10,723
May 22, 20253.473.733.473.723.6910.39%12,025
May 21, 20253.473.473.373.373.34-2.32%2,303
May 20, 20253.543.543.453.453.421.47%17,622
May 19, 20253.553.553.403.403.37-2.86%1,050
May 16, 20253.553.593.473.503.47-2.23%180,448
May 15, 20253.513.623.503.583.55-0.83%75,363
May 14, 20253.613.633.593.613.58-3.48%19,201
May 13, 20253.703.813.703.743.711.63%15,502
May 12, 20253.733.783.683.683.650.55%26,250
May 9, 20253.743.803.663.663.637.65%36,412
May 8, 20253.393.423.373.403.372.41%11,365
May 7, 20253.323.323.323.323.29-2.30%100
May 6, 20253.413.473.393.403.37-0.64%6,986
May 5, 20253.553.553.423.423.39-5.26%15,345