Frontera Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.51	6.68	6.51	6.51	6.51	0.62%	28,490
Jan 22, 2026	6.53	6.53	6.42	6.47	6.47	0.62%	12,193
Jan 21, 2026	6.32	6.48	6.32	6.43	6.43	2.06%	19,740
Jan 20, 2026	6.53	6.56	6.30	6.30	6.30	-0.94%	51,401
Jan 19, 2026	6.23	6.42	6.23	6.36	6.36	0.79%	16,964
Jan 16, 2026	6.23	6.40	6.22	6.31	6.31	-1.25%	17,444
Jan 15, 2026	6.50	6.60	6.30	6.39	6.39	0.31%	21,754
Jan 14, 2026	6.31	6.57	6.30	6.37	6.37	0.95%	91,377
Jan 13, 2026	6.26	6.45	6.26	6.31	6.31	0.80%	35,240
Jan 12, 2026	6.21	6.41	6.21	6.26	6.26	-0.63%	29,605
Jan 9, 2026	6.32	6.45	6.28	6.30	6.30	3.28%	38,275
Jan 8, 2026	5.96	6.19	5.93	6.10	6.10	2.52%	57,928
Jan 7, 2026	5.97	6.08	5.94	5.95	5.95	-0.83%	42,785
Jan 6, 2026	6.02	6.16	5.97	6.00	6.00	-0.17%	53,462
Jan 5, 2026	6.20	6.50	5.98	6.01	6.01	-6.53%	93,353
Jan 2, 2026	6.09	6.55	6.09	6.43	6.37	6.28%	69,600
Dec 31, 2025	6.05	6.07	5.95	6.05	5.99	-0.66%	30,722
Dec 30, 2025	6.13	6.29	6.05	6.09	6.03	-1.46%	25,601
Dec 29, 2025	6.20	6.22	6.08	6.18	6.12	2.15%	17,804
Dec 24, 2025	6.10	6.12	6.05	6.05	5.99	-1.47%	3,120
Dec 23, 2025	6.07	6.21	5.95	6.14	6.08	-0.81%	10,560
Dec 22, 2025	6.00	6.19	6.00	6.19	6.13	2.65%	54,035
Dec 19, 2025	6.08	6.14	6.00	6.03	5.97	-0.17%	20,531
Dec 18, 2025	6.14	6.27	6.04	6.04	5.98	-0.82%	5,404
Dec 17, 2025	6.08	6.12	6.07	6.09	6.03	0.16%	18,538
Dec 16, 2025	6.05	6.10	6.04	6.08	6.02	-	16,217
Dec 15, 2025	6.14	6.14	6.03	6.08	6.02	-0.16%	18,225
Dec 12, 2025	6.22	6.22	6.08	6.09	6.03	-1.30%	5,604
Dec 11, 2025	6.17	6.21	6.07	6.17	6.11	-	30,733
Dec 10, 2025	6.21	6.25	6.12	6.17	6.11	-1.75%	20,098
Dec 9, 2025	6.45	6.45	6.20	6.28	6.22	-1.57%	25,248
Dec 8, 2025	6.39	6.47	6.30	6.38	6.32	0.31%	25,017
Dec 5, 2025	6.60	6.60	6.30	6.36	6.30	0.16%	35,839
Dec 4, 2025	6.42	6.45	6.35	6.35	6.29	-1.55%	81,138
Dec 3, 2025	6.41	6.52	6.41	6.45	6.39	0.47%	85,650
Dec 2, 2025	6.56	6.56	6.38	6.42	6.36	-2.13%	64,904
Dec 1, 2025	6.54	6.72	6.38	6.56	6.50	0.61%	80,725
Nov 28, 2025	6.24	6.57	6.24	6.52	6.46	4.49%	72,945
Nov 27, 2025	6.31	6.32	6.24	6.24	6.18	0.32%	1,640
Nov 26, 2025	6.21	6.28	6.13	6.22	6.16	0.32%	43,064
Nov 25, 2025	6.29	6.30	6.14	6.20	6.14	-1.90%	74,516
Nov 24, 2025	6.46	6.48	6.32	6.32	6.26	-1.56%	77,800
Nov 21, 2025	6.69	6.69	6.30	6.42	6.36	-0.93%	131,439
Nov 20, 2025	6.64	6.66	6.45	6.48	6.42	-0.15%	147,554
Nov 19, 2025	6.26	6.57	6.23	6.49	6.43	7.27%	59,421
Nov 18, 2025	5.95	6.14	5.70	6.05	5.99	3.42%	85,912
Nov 17, 2025	5.68	5.93	5.68	5.85	5.79	3.36%	54,654
Nov 14, 2025	5.39	5.70	5.39	5.66	5.60	5.20%	54,222
Nov 13, 2025	5.40	5.42	5.36	5.38	5.33	0.19%	13,586
Nov 12, 2025	5.36	5.44	5.36	5.37	5.32	0.37%	7,111