Frontier Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	78.90	78.90	71.01	71.01	71.01	-10.00%	10,765
Apr 17, 2026	77.89	85.00	77.89	78.90	78.90	1.30%	6,479
Apr 16, 2026	79.98	79.98	74.52	77.89	77.89	4.54%	1,102
Apr 15, 2026	68.00	76.00	68.00	74.51	74.51	5.60%	979
Apr 14, 2026	64.91	71.39	64.90	70.56	70.56	8.72%	16,610
Apr 13, 2026	63.00	63.00	63.00	64.90	64.90	-	6
Apr 10, 2026	65.00	65.00	64.00	64.90	64.90	2.11%	552
Apr 9, 2026	67.00	67.00	60.31	63.56	63.56	-	230
Apr 8, 2026	67.00	67.00	60.31	63.56	63.56	-	326
Apr 7, 2026	65.00	65.00	65.00	63.56	63.56	-	1
Apr 6, 2026	64.49	64.49	64.49	63.56	63.56	-	1
Apr 3, 2026	63.56	65.00	63.56	63.56	63.56	-	14
Apr 1, 2026	64.59	64.59	60.31	63.56	63.56	-	4
Mar 31, 2026	66.90	66.90	66.90	63.56	63.56	-	1
Mar 30, 2026	64.89	64.89	63.56	63.56	63.56	-	15
Mar 27, 2026	67.49	67.49	67.40	63.56	63.56	-	36
Mar 26, 2026	68.00	68.00	67.90	63.56	63.56	-	200
Mar 25, 2026	63.56	63.56	63.56	63.56	63.56	10.00%	500
Mar 24, 2026	63.00	64.99	57.11	57.78	57.78	-8.53%	2,002
Mar 19, 2026	58.35	63.16	58.35	63.17	63.17	-	67
Mar 17, 2026	59.00	59.00	59.00	63.17	63.17	-	1
Mar 13, 2026	58.00	58.00	58.00	63.17	63.17	-	1
Mar 12, 2026	69.99	69.99	62.60	63.17	63.17	-8.89%	598
Mar 11, 2026	69.51	69.51	69.51	69.33	69.33	-	102
Mar 10, 2026	68.11	68.11	68.11	69.33	69.33	-	113
Mar 9, 2026	68.11	72.00	60.77	69.33	69.33	2.68%	1,690
Mar 6, 2026	68.11	68.90	68.11	67.52	67.52	-	200
Mar 5, 2026	65.11	67.80	65.11	67.52	67.52	9.34%	1,039
Mar 4, 2026	67.89	67.89	66.50	61.75	61.75	-	2
Mar 3, 2026	62.11	65.11	61.75	61.75	61.75	-9.92%	894
Mar 2, 2026	68.00	70.00	68.00	68.55	68.55	-	175
Feb 27, 2026	65.00	65.00	65.00	68.55	68.55	-	10
Feb 26, 2026	65.21	65.21	65.21	68.55	68.55	-	1
Feb 25, 2026	67.31	70.00	65.00	68.55	68.55	-4.23%	1,182
Feb 24, 2026	64.51	71.11	64.51	71.58	71.58	-	155
Feb 23, 2026	68.50	72.00	68.50	71.58	71.58	-3.27%	422
Feb 18, 2026	74.65	74.69	70.61	74.00	74.00	-	115
Feb 16, 2026	72.36	72.36	72.36	74.00	74.00	-	5
Feb 13, 2026	72.36	77.90	72.36	74.00	74.00	-	41
Feb 11, 2026	72.40	74.00	72.40	74.00	74.00	-0.66%	810
Feb 10, 2026	72.35	74.00	72.35	74.49	74.49	-	195
Feb 9, 2026	77.00	77.00	72.99	74.49	74.49	-	16
Feb 6, 2026	70.32	70.32	70.32	74.49	74.49	-	50
Feb 4, 2026	72.36	73.17	72.36	74.49	74.49	-	165
Feb 3, 2026	74.49	77.79	74.49	74.49	74.49	-	29
Feb 2, 2026	74.49	74.49	71.31	74.49	74.49	-	250
Jan 30, 2026	75.50	75.50	75.50	74.49	74.49	-	22
Jan 28, 2026	74.31	77.00	74.31	74.49	74.49	-1.99%	1,323
Jan 27, 2026	77.17	77.17	73.32	76.00	76.00	-1.52%	1,345
Jan 26, 2026	76.00	78.00	75.99	77.17	77.17	4.20%	1,832