Frontera Energy Corporation (TSX:FEC)
Canada
· Delayed Price · Currency is CAD 4.720
+0.100 (2.16%)
May 8, 2025, 4:00 PM EDT
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 4.57 | 4.75 | 4.57 | 4.72 | 4.72 | 2.16% | 9,407 |
| May 7, 2025 | 4.58 | 4.75 | 4.57 | 4.62 | 4.62 | -1.91% | 26,100 |
| May 6, 2025 | 4.75 | 4.76 | 4.60 | 4.71 | 4.71 | -0.21% | 42,933 |
| May 5, 2025 | 4.85 | 4.89 | 4.72 | 4.72 | 4.72 | -5.22% | 37,505 |
| May 2, 2025 | 5.02 | 5.08 | 4.94 | 4.98 | 4.98 | -0.80% | 24,624 |
| May 1, 2025 | 5.09 | 5.10 | 4.94 | 5.02 | 5.02 | 0.80% | 18,606 |
| Apr 30, 2025 | 4.82 | 5.01 | 4.82 | 4.98 | 4.98 | 0.81% | 16,100 |
| Apr 29, 2025 | 5.00 | 5.07 | 4.94 | 4.94 | 4.94 | -0.60% | 20,529 |
| Apr 28, 2025 | 4.93 | 4.98 | 4.93 | 4.97 | 4.97 | 1.02% | 2,517 |
| Apr 25, 2025 | 4.86 | 4.96 | 4.85 | 4.92 | 4.92 | - | 17,400 |
| Apr 24, 2025 | 5.06 | 5.06 | 4.92 | 4.92 | 4.92 | - | 34,300 |
| Apr 23, 2025 | 5.00 | 5.10 | 4.85 | 4.92 | 4.92 | 0.61% | 22,100 |
| Apr 22, 2025 | 5.16 | 5.21 | 4.81 | 4.89 | 4.89 | -2.59% | 120,400 |
| Apr 21, 2025 | 5.10 | 5.10 | 4.93 | 5.02 | 5.02 | -2.90% | 48,010 |
| Apr 17, 2025 | 5.20 | 5.20 | 5.08 | 5.17 | 5.17 | 2.78% | 15,900 |
| Apr 16, 2025 | 5.15 | 5.20 | 4.99 | 5.03 | 5.03 | -0.40% | 69,407 |
| Apr 15, 2025 | 5.05 | 5.19 | 5.00 | 5.05 | 5.05 | 2.43% | 11,400 |
| Apr 14, 2025 | 5.10 | 5.17 | 4.93 | 4.93 | 4.93 | -1.00% | 28,900 |
| Apr 11, 2025 | 5.03 | 5.05 | 4.81 | 4.98 | 4.98 | 0.61% | 24,828 |
| Apr 10, 2025 | 5.26 | 5.26 | 4.77 | 4.95 | 4.95 | -9.51% | 40,815 |
| Apr 9, 2025 | 4.97 | 5.48 | 4.95 | 5.47 | 5.47 | 8.96% | 42,202 |
| Apr 8, 2025 | 5.11 | 5.24 | 4.88 | 5.02 | 5.02 | -1.95% | 35,147 |
| Apr 7, 2025 | 5.01 | 5.31 | 4.95 | 5.12 | 5.12 | - | 81,014 |
| Apr 4, 2025 | 5.74 | 5.74 | 5.01 | 5.12 | 5.12 | -15.65% | 61,939 |
| Apr 3, 2025 | 6.42 | 6.43 | 5.99 | 6.07 | 6.07 | -7.75% | 28,200 |
| Apr 2, 2025 | 6.71 | 6.71 | 6.58 | 6.58 | 6.58 | -2.37% | 2,000 |
| Apr 1, 2025 | 6.99 | 6.99 | 6.66 | 6.74 | 6.68 | 0.30% | 15,235 |
| Mar 31, 2025 | 6.82 | 6.82 | 6.69 | 6.72 | 6.66 | -0.44% | 12,100 |
| Mar 28, 2025 | 6.90 | 6.90 | 6.67 | 6.75 | 6.69 | -2.32% | 9,800 |
| Mar 27, 2025 | 6.85 | 7.02 | 6.82 | 6.91 | 6.85 | 1.02% | 10,820 |
| Mar 26, 2025 | 6.91 | 7.16 | 6.84 | 6.84 | 6.78 | -1.58% | 17,126 |
| Mar 25, 2025 | 6.84 | 7.05 | 6.84 | 6.95 | 6.89 | 2.06% | 9,110 |
| Mar 24, 2025 | 6.65 | 6.96 | 6.49 | 6.81 | 6.75 | 1.49% | 10,100 |
| Mar 21, 2025 | 7.34 | 7.34 | 6.69 | 6.71 | 6.65 | -1.32% | 18,939 |
| Mar 20, 2025 | 6.91 | 6.95 | 6.80 | 6.80 | 6.74 | -0.87% | 16,244 |
| Mar 19, 2025 | 6.81 | 6.95 | 6.70 | 6.86 | 6.80 | 2.69% | 15,130 |
| Mar 18, 2025 | 6.93 | 6.94 | 6.65 | 6.68 | 6.62 | -3.05% | 18,415 |
| Mar 17, 2025 | 6.91 | 7.18 | 6.79 | 6.89 | 6.83 | -1.15% | 19,500 |
| Mar 14, 2025 | 6.76 | 7.02 | 6.64 | 6.97 | 6.91 | 2.65% | 29,900 |
| Mar 13, 2025 | 6.67 | 7.01 | 6.67 | 6.79 | 6.73 | -0.44% | 23,001 |
| Mar 12, 2025 | 6.66 | 6.94 | 6.63 | 6.82 | 6.76 | 2.71% | 16,827 |
| Mar 11, 2025 | 6.41 | 6.70 | 6.37 | 6.64 | 6.58 | 4.40% | 10,828 |
| Mar 10, 2025 | 6.60 | 6.60 | 6.30 | 6.36 | 6.30 | -4.65% | 66,149 |
| Mar 7, 2025 | 6.50 | 6.69 | 6.42 | 6.67 | 6.61 | 5.87% | 60,600 |
| Mar 6, 2025 | 6.57 | 6.62 | 6.29 | 6.30 | 6.24 | -5.26% | 37,800 |
| Mar 5, 2025 | 6.47 | 6.79 | 6.47 | 6.65 | 6.59 | 2.78% | 83,048 |
| Mar 4, 2025 | 6.60 | 6.60 | 6.26 | 6.47 | 6.41 | -2.71% | 163,315 |
| Mar 3, 2025 | 7.37 | 7.40 | 6.59 | 6.65 | 6.59 | -6.86% | 109,900 |
| Feb 28, 2025 | 7.09 | 7.32 | 7.03 | 7.14 | 7.07 | -0.42% | 58,100 |
| Feb 27, 2025 | 7.30 | 7.30 | 7.10 | 7.17 | 7.10 | -0.83% | 15,000 |