Frontera Energy Corporation (FECCF)
OTCMKTS · Delayed Price · Currency is USD
6.29
-0.06 (-0.94%)
Sep 3, 2026, 10:02 AM EST
FECCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.24 | 6.35 | 6.24 | 6.35 | 6.35 | 2.75% | 15,582 |
| Sep 1, 2026 | 6.16 | 6.20 | 6.16 | 6.18 | 6.18 | 0.59% | 15,058 |
| Aug 31, 2026 | 6.20 | 6.20 | 5.95 | 6.14 | 6.14 | 1.55% | 43,321 |
| Aug 28, 2026 | 6.13 | 6.13 | 6.03 | 6.05 | 6.05 | -1.24% | 2,359 |
| Aug 27, 2026 | 6.17 | 6.28 | 5.99 | 6.13 | 6.13 | 3.48% | 10,868 |
| Aug 26, 2026 | 5.80 | 5.93 | 5.80 | 5.92 | 5.92 | 0.33% | 31,063 |
| Aug 25, 2026 | 5.97 | 6.07 | 5.88 | 5.90 | 5.90 | -1.37% | 79,316 |
| Aug 24, 2026 | 6.16 | 6.16 | 5.90 | 5.98 | 5.98 | -3.00% | 19,260 |
| Aug 21, 2026 | 6.50 | 6.50 | 6.17 | 6.17 | 6.17 | -5.18% | 4,979 |
| Aug 20, 2026 | 6.63 | 6.74 | 6.50 | 6.50 | 6.50 | 4.73% | 37,383 |
| Aug 19, 2026 | 6.30 | 6.34 | 6.21 | 6.21 | 6.21 | 1.80% | 14,935 |
| Aug 18, 2026 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | -1.61% | 2,440 |
| Aug 17, 2026 | 6.15 | 6.26 | 5.99 | 6.20 | 6.20 | 0.98% | 8,960 |
| Aug 14, 2026 | 6.14 | 6.18 | 6.14 | 6.14 | 6.14 | 1.07% | 9,940 |
| Aug 13, 2026 | 6.03 | 6.08 | 6.00 | 6.08 | 6.08 | 0.69% | 2,246 |
| Aug 12, 2026 | 6.02 | 6.07 | 5.93 | 6.03 | 6.03 | 2.96% | 1,738 |
| Aug 11, 2026 | 5.30 | 5.91 | 5.30 | 5.86 | 5.86 | 0.03% | 9,506 |
| Aug 10, 2026 | 5.57 | 5.91 | 5.52 | 5.86 | 5.86 | 1.16% | 13,098 |
| Aug 7, 2026 | 5.87 | 5.89 | 5.79 | 5.79 | 5.79 | -2.34% | 14,203 |
| Aug 6, 2026 | 5.87 | 5.94 | 5.87 | 5.93 | 5.93 | 1.37% | 811 |
| Aug 5, 2026 | 6.00 | 6.00 | 5.69 | 5.85 | 5.85 | -0.37% | 25,962 |
| Aug 4, 2026 | 6.30 | 6.30 | 5.87 | 5.87 | 5.87 | -6.79% | 15,288 |
| Aug 3, 2026 | 6.31 | 6.41 | 6.30 | 6.30 | 6.30 | -1.22% | 6,967 |
| Jul 31, 2026 | 6.43 | 6.44 | 6.31 | 6.38 | 6.38 | -0.19% | 6,243 |
| Jul 30, 2026 | 6.35 | 6.39 | 6.35 | 6.39 | 6.39 | 1.27% | 11,188 |
| Jul 29, 2026 | 6.42 | 6.42 | 6.23 | 6.31 | 6.31 | 0.32% | 4,524 |
| Jul 28, 2026 | 6.35 | 6.35 | 6.24 | 6.29 | 6.29 | -0.94% | 2,018 |
| Jul 27, 2026 | 6.33 | 6.43 | 6.32 | 6.35 | 6.35 | -0.63% | 17,666 |
| Jul 24, 2026 | 6.45 | 6.45 | 6.39 | 6.39 | 6.39 | -1.24% | 928 |
| Jul 23, 2026 | 6.49 | 6.52 | 6.47 | 6.47 | 6.47 | -0.15% | 4,487 |
| Jul 22, 2026 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | 1.50% | 7,520 |
| Jul 21, 2026 | 6.42 | 6.42 | 6.38 | 6.38 | 6.38 | -0.39% | 5,319 |
| Jul 20, 2026 | 6.43 | 6.44 | 6.41 | 6.41 | 6.41 | -0.38% | 4,958 |
| Jul 17, 2026 | 6.45 | 6.45 | 6.42 | 6.43 | 6.43 | 1.64% | 9,877 |
| Jul 16, 2026 | 6.52 | 6.52 | 6.17 | 6.33 | 6.33 | -3.65% | 37,061 |
| Jul 15, 2026 | 6.40 | 6.64 | 6.37 | 6.57 | 6.57 | 2.98% | 122,625 |
| Jul 14, 2026 | 6.34 | 6.43 | 6.34 | 6.38 | 6.38 | 1.27% | 100,149 |
| Jul 13, 2026 | 6.33 | 6.42 | 6.28 | 6.30 | 6.30 | - | 67,358 |
| Jul 10, 2026 | 6.36 | 6.40 | 6.28 | 6.30 | 6.30 | -0.22% | 111,277 |
| Jul 9, 2026 | 6.25 | 6.32 | 6.25 | 6.31 | 6.31 | 0.06% | 21,338 |
| Jul 8, 2026 | 6.34 | 6.39 | 6.31 | 6.31 | 6.31 | 0.95% | 24,253 |
| Jul 7, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 2.80% | 540 |
| Jul 6, 2026 | 6.12 | 6.15 | 6.06 | 6.08 | 6.08 | -0.25% | 34,228 |
| Jul 2, 2026 | 6.05 | 6.10 | 6.02 | 6.10 | 6.10 | 2.01% | 19,931 |
| Jul 1, 2026 | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | -0.38% | 850 |
| Jun 30, 2026 | 6.05 | 6.06 | 6.00 | 6.00 | 6.00 | -0.03% | 43,187 |
| Jun 29, 2026 | 6.00 | 6.01 | 5.96 | 6.00 | 6.00 | -0.50% | 15,811 |
| Jun 26, 2026 | 6.10 | 6.20 | 6.00 | 6.03 | 6.03 | 2.03% | 7,009 |
| Jun 25, 2026 | 5.91 | 6.06 | 5.90 | 5.91 | 5.91 | -0.17% | 29,315 |
| Jun 24, 2026 | 9.55 | 9.55 | 5.53 | 5.92 | 5.92 | 1.10% | 5,702,095 |