Frontier Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	16.93	16.93	16.52	16.58	16.58	-2.53%	11,612,470
Sep 8, 2026	16.97	17.18	16.72	17.01	17.01	-0.12%	14,410,980
Sep 7, 2026	17.30	17.30	16.70	17.03	17.03	-2.24%	16,084,650
Sep 4, 2026	17.70	18.33	17.18	17.42	17.42	0.06%	21,579,596
Sep 3, 2026	17.05	17.59	16.91	17.41	17.41	2.35%	15,925,270
Sep 2, 2026	17.54	17.54	16.99	17.01	17.01	-2.63%	13,810,536
Sep 1, 2026	17.65	17.70	17.16	17.47	17.47	-0.96%	14,633,200
Aug 31, 2026	18.47	18.47	17.05	17.64	17.64	-6.37%	31,918,961
Aug 28, 2026	19.36	19.44	18.82	18.84	18.84	-3.53%	11,006,280
Aug 27, 2026	18.95	19.57	18.70	19.53	19.53	2.79%	10,988,438
Aug 26, 2026	19.26	19.78	18.81	19.00	19.00	-1.86%	10,541,060
Aug 25, 2026	18.96	19.51	18.45	19.36	19.36	1.04%	12,497,315
Aug 24, 2026	19.93	20.62	18.90	19.16	19.16	-4.20%	17,003,990
Aug 21, 2026	21.45	21.49	19.80	20.00	20.00	-9.38%	25,341,330
Aug 20, 2026	21.57	22.80	20.89	22.07	22.07	6.82%	28,911,601
Aug 19, 2026	21.46	22.10	20.50	20.66	20.66	-5.36%	16,186,584
Aug 18, 2026	22.13	22.25	21.42	21.83	21.83	-2.02%	15,130,113
Aug 17, 2026	21.60	22.33	21.08	22.28	22.28	1.41%	17,478,568
Aug 14, 2026	21.47	22.92	21.05	21.97	21.97	2.04%	23,191,485
Aug 13, 2026	21.27	22.45	21.00	21.53	21.53	0.33%	19,436,441
Aug 12, 2026	21.25	22.00	21.03	21.46	21.46	-0.14%	15,985,426
Aug 11, 2026	20.89	22.48	20.70	21.49	21.49	1.80%	22,706,029
Aug 10, 2026	21.13	21.55	20.56	21.11	21.11	-0.52%	21,780,317
Aug 7, 2026	19.00	21.29	18.82	21.22	21.22	11.27%	27,741,804
Aug 6, 2026	18.83	19.18	18.37	19.07	19.07	1.38%	12,530,550
Aug 5, 2026	18.01	19.09	18.01	18.81	18.81	4.21%	13,984,170
Aug 4, 2026	17.40	18.24	17.31	18.05	18.05	5.43%	16,640,250
Aug 3, 2026	17.56	17.89	16.94	17.12	17.12	-3.28%	14,223,151
Jul 31, 2026	17.65	18.19	17.61	17.70	17.70	2.91%	13,071,392
Jul 30, 2026	18.93	18.95	17.02	17.20	17.20	-9.38%	18,253,282
Jul 29, 2026	19.48	19.66	18.72	18.98	18.98	-2.47%	13,019,144
Jul 28, 2026	20.38	20.77	19.35	19.46	19.46	-5.90%	12,421,840
Jul 27, 2026	19.87	21.01	19.67	20.68	20.68	4.13%	16,225,773
Jul 24, 2026	20.88	21.06	19.83	19.86	19.86	-6.45%	17,402,929
Jul 23, 2026	20.93	22.77	20.50	21.23	21.23	3.31%	22,483,530
Jul 22, 2026	20.01	21.65	19.83	20.55	20.55	0.83%	24,065,800
Jul 21, 2026	20.59	20.88	18.23	20.38	20.38	-1.55%	27,558,490
Jul 20, 2026	21.24	21.88	19.89	20.70	20.70	-1.19%	28,570,550
Jul 17, 2026	24.89	25.12	20.87	20.95	20.95	-16.87%	30,609,340
Jul 16, 2026	24.55	26.46	24.10	25.20	25.20	-0.32%	25,267,230
Jul 15, 2026	25.03	27.18	24.80	25.28	25.28	-	31,271,260
Jul 14, 2026	24.23	25.33	23.32	25.28	25.28	4.77%	26,077,937
Jul 13, 2026	26.12	26.87	23.92	24.13	24.13	-11.61%	29,330,094
Jul 10, 2026	25.00	28.98	24.98	27.30	27.30	6.64%	32,341,547
Jul 9, 2026	24.44	26.48	24.30	25.60	25.60	1.99%	21,726,848
Jul 8, 2026	26.58	27.44	25.06	25.10	25.10	-5.89%	27,178,182
Jul 7, 2026	26.80	27.95	25.05	26.67	26.67	-3.44%	24,769,536
Jul 6, 2026	27.19	29.76	26.60	27.62	27.62	-0.40%	37,957,032
Jul 3, 2026	27.50	28.12	26.55	27.73	27.73	1.46%	32,271,274
Jul 2, 2026	26.57	28.45	26.06	27.33	27.33	2.78%	39,746,283