Frontera Energy Corporation (FECCF)
OTCMKTS · Delayed Price · Currency is USD
7.42
-0.02 (-0.27%)
Feb 12, 2026, 11:17 AM EST
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 4.56 | 4.74 | 4.55 | 4.60 | 4.60 | 1.10% | 77,510 |
| Jan 13, 2026 | 4.55 | 4.60 | 4.51 | 4.55 | 4.55 | 0.44% | 31,294 |
| Jan 12, 2026 | 4.58 | 4.60 | 4.51 | 4.53 | 4.53 | -0.33% | 52,559 |
| Jan 9, 2026 | 4.51 | 4.62 | 4.51 | 4.55 | 4.54 | 2.36% | 58,711 |
| Jan 8, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 2.54% | 7,070 |
| Jan 7, 2026 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | -0.23% | 16,617 |
| Jan 6, 2026 | 4.36 | 4.44 | 4.34 | 4.34 | 4.34 | -0.46% | 8,074 |
| Jan 5, 2026 | 4.75 | 4.75 | 4.36 | 4.36 | 4.36 | -6.84% | 81,704 |
| Jan 2, 2026 | 4.42 | 4.76 | 4.42 | 4.68 | 4.64 | 7.34% | 126,756 |
| Dec 31, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.32 | -2.90% | 3,877 |
| Dec 30, 2025 | 4.70 | 4.70 | 4.47 | 4.49 | 4.45 | -0.88% | 10,394 |
| Dec 29, 2025 | 4.45 | 4.53 | 4.45 | 4.53 | 4.49 | 1.12% | 5,123,568 |
| Dec 23, 2025 | 4.41 | 4.49 | 4.41 | 4.48 | 4.44 | 1.59% | 1,867 |
| Dec 22, 2025 | 4.37 | 4.44 | 4.37 | 4.41 | 4.37 | 0.92% | 971 |
| Dec 19, 2025 | 4.46 | 4.46 | 4.37 | 4.37 | 4.33 | -3.10% | 21,252 |
| Dec 18, 2025 | 4.43 | 4.51 | 4.43 | 4.51 | 4.47 | 0.94% | 759 |
| Dec 17, 2025 | 4.20 | 4.47 | 4.20 | 4.47 | 4.42 | 1.32% | 3,659 |
| Dec 16, 2025 | 4.43 | 4.43 | 4.41 | 4.41 | 4.37 | -2.00% | 1,081 |
| Dec 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | 0.45% | 210 |
| Dec 11, 2025 | 4.43 | 4.48 | 4.43 | 4.48 | 4.44 | -0.62% | 8,000 |
| Dec 10, 2025 | 4.53 | 4.53 | 4.42 | 4.51 | 4.46 | -1.89% | 16,726 |
| Dec 9, 2025 | 4.67 | 4.67 | 4.54 | 4.60 | 4.55 | -1.29% | 5,961 |
| Dec 8, 2025 | 4.62 | 4.66 | 4.58 | 4.66 | 4.61 | 0.76% | 5,835 |
| Dec 5, 2025 | 4.62 | 4.63 | 4.61 | 4.62 | 4.58 | 0.48% | 6,499 |
| Dec 4, 2025 | 4.61 | 4.61 | 4.59 | 4.60 | 4.55 | -0.91% | 3,286 |
| Dec 3, 2025 | 4.61 | 4.66 | 4.61 | 4.64 | 4.60 | 1.09% | 1,600 |
| Dec 2, 2025 | 4.63 | 4.63 | 4.59 | 4.59 | 4.55 | -2.34% | 2,010 |
| Dec 1, 2025 | 4.72 | 4.82 | 4.70 | 4.70 | 4.66 | 1.84% | 8,611 |
| Nov 28, 2025 | 4.47 | 4.62 | 4.47 | 4.62 | 4.57 | 3.48% | 2,912 |
| Nov 26, 2025 | 4.44 | 4.46 | 4.41 | 4.46 | 4.42 | 1.13% | 13,710 |
| Nov 25, 2025 | 4.44 | 4.44 | 4.36 | 4.41 | 4.37 | -2.43% | 7,690 |