Frontera Energy Corporation (FECCF)
OTCMKTS · Delayed Price · Currency is USD
4.934
+0.084 (1.73%)
At close: Nov 9, 2026
FECCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.85 | 5.02 | 4.76 | 4.93 | 4.93 | 1.73% | 14,553 |
| Nov 6, 2026 | 4.91 | 4.96 | 4.83 | 4.85 | 4.85 | -1.66% | 54,507 |
| Nov 5, 2026 | 4.84 | 4.93 | 4.75 | 4.93 | 4.93 | 0.65% | 12,208 |
| Nov 4, 2026 | 5.19 | 5.25 | 4.89 | 4.90 | 4.90 | -6.60% | 11,291 |
| Nov 3, 2026 | 5.34 | 5.34 | 5.17 | 5.25 | 5.25 | -1.94% | 31,502 |
| Nov 2, 2026 | 5.68 | 5.68 | 5.32 | 5.35 | 5.35 | -6.14% | 33,349 |
| Oct 30, 2026 | 5.75 | 5.77 | 5.63 | 5.70 | 5.70 | -0.70% | 24,049 |
| Oct 29, 2026 | 5.77 | 5.82 | 5.66 | 5.74 | 5.74 | -1.15% | 22,354 |
| Oct 28, 2026 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | -1.58% | 10,049 |
| Oct 27, 2026 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | 0.34% | 6,606 |
| Oct 26, 2026 | 5.85 | 5.89 | 5.84 | 5.88 | 5.88 | 0.68% | 17,870 |
| Oct 23, 2026 | 5.95 | 5.95 | 5.84 | 5.84 | 5.84 | -0.84% | 6,554 |
| Oct 22, 2026 | 6.00 | 6.00 | 5.89 | 5.89 | 5.89 | -1.67% | 4,200 |
| Oct 21, 2026 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | - | 4,369 |
| Oct 20, 2026 | 6.01 | 6.01 | 5.94 | 5.99 | 5.99 | -0.17% | 3,199 |
| Oct 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 1,504 |
| Oct 16, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 1.20% | 3,562 |
| Oct 15, 2026 | 5.87 | 5.88 | 5.83 | 5.83 | 5.83 | -0.17% | 8,285 |
| Oct 14, 2026 | 5.71 | 5.84 | 5.70 | 5.84 | 5.84 | 0.34% | 46,610 |
| Oct 13, 2026 | 5.53 | 5.86 | 5.53 | 5.82 | 5.82 | - | 11,288 |
| Oct 12, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% | 552 |
| Oct 9, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.62% | 15,230 |
| Oct 8, 2026 | 5.84 | 5.93 | 5.84 | 5.93 | 5.93 | 3.15% | 6,550 |
| Oct 7, 2026 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | -1.17% | 4,789 |
| Oct 6, 2026 | 5.81 | 5.84 | 5.79 | 5.81 | 5.81 | -0.71% | 5,801 |
| Oct 5, 2026 | 5.94 | 5.94 | 5.86 | 5.86 | 5.85 | 0.44% | 3,927 |
| Oct 2, 2026 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | -0.36% | 849 |
| Oct 1, 2026 | 5.62 | 5.87 | 5.62 | 5.85 | 5.85 | -0.51% | 2,479 |
| Sep 30, 2026 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | -0.51% | 3,947 |
| Sep 29, 2026 | 5.80 | 5.96 | 5.80 | 5.91 | 5.91 | -0.34% | 7,047 |
| Sep 28, 2026 | 5.58 | 6.00 | 5.58 | 5.93 | 5.93 | - | 7,677 |
| Sep 25, 2026 | 6.01 | 6.01 | 5.81 | 5.93 | 5.93 | -0.17% | 17,604 |
| Sep 24, 2026 | 5.92 | 6.02 | 5.92 | 5.94 | 5.94 | - | 2,590 |
| Sep 23, 2026 | 5.89 | 5.94 | 5.87 | 5.94 | 5.94 | -0.17% | 32,921 |
| Sep 22, 2026 | 6.27 | 6.27 | 5.90 | 5.95 | 5.95 | - | 10,996 |
| Sep 21, 2026 | 6.06 | 6.06 | 5.95 | 5.95 | 5.95 | -3.41% | 24,860 |
| Sep 18, 2026 | 6.23 | 6.30 | 6.16 | 6.16 | 6.16 | -1.91% | 2,767 |
| Sep 17, 2026 | 6.27 | 6.28 | 6.23 | 6.28 | 6.28 | 0.96% | 2,261 |
| Sep 16, 2026 | 6.29 | 6.31 | 6.22 | 6.22 | 6.22 | -2.75% | 2,077 |
| Sep 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.57% | 1,646 |
| Sep 14, 2026 | 6.47 | 6.47 | 6.34 | 6.36 | 6.36 | -1.70% | 3,383 |
| Sep 11, 2026 | 6.46 | 6.47 | 6.45 | 6.47 | 6.47 | - | 1,873 |
| Sep 10, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.15% | 2,220 |
| Sep 9, 2026 | 6.00 | 6.48 | 6.00 | 6.48 | 6.48 | 1.25% | 18,394 |
| Sep 8, 2026 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | 1.27% | 1,137 |
| Sep 4, 2026 | 6.37 | 6.37 | 6.32 | 6.32 | 6.32 | -0.63% | 9,031 |
| Sep 3, 2026 | 6.25 | 6.36 | 6.25 | 6.36 | 6.36 | 0.16% | 6,285 |
| 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 |