Frontera Energy Corporation (FECCF)
OTCMKTS
· Delayed Price · Currency is USD
4.730
+0.030 (0.64%)
Jun 26, 2025, 11:46 AM EDT
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | 21,630 |
| Jun 25, 2025 | 4.77 | 4.81 | 4.70 | 4.70 | 4.70 | -1.26% | 19,001 |
| Jun 24, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -3.25% | 9,962 |
| Jun 23, 2025 | 5.11 | 5.11 | 4.88 | 4.92 | 4.92 | -2.19% | 39,309 |
| Jun 20, 2025 | 5.25 | 5.25 | 5.00 | 5.03 | 5.03 | -0.40% | 26,835 |
| Jun 18, 2025 | 5.04 | 5.10 | 5.04 | 5.05 | 5.05 | 0.20% | 3,831 |
| Jun 17, 2025 | 4.95 | 5.04 | 4.93 | 5.04 | 5.04 | 2.65% | 4,757 |
| Jun 16, 2025 | 4.92 | 4.92 | 4.83 | 4.91 | 4.91 | 0.95% | 3,281 |
| Jun 13, 2025 | 4.92 | 4.93 | 4.78 | 4.86 | 4.86 | 1.33% | 7,206 |
| Jun 12, 2025 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | -0.62% | 6,519 |
| Jun 11, 2025 | 4.72 | 4.83 | 4.71 | 4.83 | 4.83 | 3.65% | 8,953 |
| Jun 10, 2025 | 4.67 | 4.79 | 4.66 | 4.66 | 4.66 | 0.87% | 6,084 |
| Jun 9, 2025 | 4.53 | 4.64 | 4.53 | 4.62 | 4.62 | 1.99% | 36,568 |
| Jun 6, 2025 | 4.62 | 4.67 | 4.53 | 4.53 | 4.53 | 2.03% | 54,328 |
| Jun 5, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.05% | 1,210 |
| Jun 4, 2025 | 4.46 | 4.48 | 4.44 | 4.44 | 4.44 | -1.11% | 5,586 |
| Jun 3, 2025 | 4.64 | 4.64 | 4.49 | 4.49 | 4.49 | 0.27% | 20,389 |
| Jun 2, 2025 | 4.28 | 4.48 | 4.28 | 4.48 | 4.48 | 6.67% | 44,334 |
| May 30, 2025 | 4.22 | 4.23 | 4.19 | 4.20 | 4.20 | -1.41% | 55,562 |
| May 29, 2025 | 4.25 | 4.26 | 4.22 | 4.26 | 4.26 | - | 17,227 |
| May 28, 2025 | 4.45 | 4.45 | 4.25 | 4.26 | 4.26 | -2.52% | 41,949 |
| May 27, 2025 | 4.27 | 4.55 | 4.27 | 4.37 | 4.37 | 4.80% | 126,119 |
| May 23, 2025 | 3.74 | 4.18 | 3.74 | 4.17 | 4.17 | 12.10% | 10,723 |
| May 22, 2025 | 3.47 | 3.73 | 3.47 | 3.72 | 3.72 | 10.39% | 12,025 |
| May 21, 2025 | 3.47 | 3.47 | 3.37 | 3.37 | 3.37 | -2.32% | 2,303 |
| May 20, 2025 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | 1.47% | 17,622 |
| May 19, 2025 | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | -2.86% | 1,050 |
| May 16, 2025 | 3.55 | 3.59 | 3.47 | 3.50 | 3.50 | -2.23% | 180,448 |
| May 15, 2025 | 3.51 | 3.62 | 3.50 | 3.58 | 3.58 | -0.83% | 75,363 |
| May 14, 2025 | 3.61 | 3.63 | 3.59 | 3.61 | 3.61 | -3.48% | 19,201 |
| May 13, 2025 | 3.70 | 3.81 | 3.70 | 3.74 | 3.74 | 1.63% | 15,502 |
| May 12, 2025 | 3.73 | 3.78 | 3.68 | 3.68 | 3.68 | 0.55% | 26,250 |
| May 9, 2025 | 3.74 | 3.80 | 3.66 | 3.66 | 3.66 | 7.65% | 36,412 |
| May 8, 2025 | 3.39 | 3.42 | 3.37 | 3.40 | 3.40 | 2.41% | 11,365 |
| May 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.30% | 100 |
| May 6, 2025 | 3.41 | 3.47 | 3.39 | 3.40 | 3.40 | -0.64% | 6,986 |
| May 5, 2025 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -5.26% | 15,345 |
| May 2, 2025 | 3.69 | 3.69 | 3.60 | 3.61 | 3.61 | -0.28% | 24,291 |
| May 1, 2025 | 3.61 | 3.70 | 3.61 | 3.62 | 3.62 | -0.28% | 4,985 |
| Apr 30, 2025 | 3.55 | 3.63 | 3.55 | 3.63 | 3.63 | 0.83% | 2,383 |
| 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 |