Frontera Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.37	13.67	13.30	13.49	13.49	0.82%	87,958
Mar 26, 2026	13.38	13.60	13.36	13.38	13.38	-0.67%	64,824
Mar 25, 2026	13.30	13.56	13.30	13.47	13.47	-	92,870
Mar 24, 2026	13.38	13.57	13.12	13.47	13.47	1.28%	148,514
Mar 23, 2026	13.10	13.36	12.89	13.30	13.30	1.22%	183,023
Mar 20, 2026	13.17	13.46	13.06	13.14	13.14	-0.90%	156,579
Mar 19, 2026	12.98	13.26	12.80	13.26	13.26	1.53%	163,317
Mar 18, 2026	13.53	13.53	13.00	13.06	13.06	-4.46%	155,028
Mar 17, 2026	13.73	13.85	13.57	13.67	13.67	-0.29%	158,654
Mar 16, 2026	13.48	13.71	13.41	13.71	13.71	1.78%	266,770
Mar 13, 2026	13.15	13.48	13.09	13.47	13.47	3.22%	102,717
Mar 12, 2026	13.23	13.61	12.99	13.05	13.05	-0.31%	190,368
Mar 11, 2026	12.99	13.29	12.90	13.09	13.09	0.85%	222,196
Mar 10, 2026	12.83	13.07	12.50	12.98	12.98	1.09%	380,102
Mar 9, 2026	13.37	13.37	12.71	12.84	12.84	-1.91%	332,712
Mar 6, 2026	12.21	13.28	12.21	13.09	13.09	7.21%	359,596
Mar 5, 2026	12.25	12.39	12.16	12.21	12.21	-0.57%	143,138
Mar 4, 2026	12.10	12.31	12.00	12.28	12.28	0.16%	74,983
Mar 3, 2026	12.15	12.30	11.94	12.26	12.26	1.91%	167,681
Mar 2, 2026	11.70	12.13	11.63	12.03	12.03	5.53%	119,454
Feb 27, 2026	11.69	12.01	11.27	11.40	11.40	-2.31%	75,261
Feb 26, 2026	11.65	11.84	11.47	11.67	11.67	0.17%	68,518
Feb 25, 2026	11.85	12.10	11.63	11.65	11.65	-0.85%	240,833
Feb 24, 2026	12.24	12.24	11.68	11.75	11.75	-3.13%	222,255
Feb 23, 2026	11.10	12.46	11.10	12.13	12.13	19.39%	1,062,043
Feb 20, 2026	10.12	10.20	10.09	10.16	10.16	0.49%	137,709
Feb 19, 2026	10.11	10.27	10.03	10.11	10.11	0.10%	293,437
Feb 18, 2026	10.06	10.19	10.02	10.10	10.10	-0.20%	163,768
Feb 17, 2026	10.08	10.14	9.97	10.12	10.12	0.30%	112,805
Feb 13, 2026	10.23	10.30	10.03	10.09	10.09	-0.39%	59,888
Feb 12, 2026	10.15	10.26	10.04	10.13	10.13	-0.20%	56,855
Feb 11, 2026	10.08	10.25	10.01	10.15	10.15	1.00%	168,360
Feb 10, 2026	10.23	10.23	10.00	10.05	10.05	-2.24%	102,825
Feb 9, 2026	10.23	10.49	10.11	10.28	10.28	0.39%	203,025
Feb 6, 2026	10.11	10.25	10.10	10.24	10.24	1.29%	96,893
Feb 5, 2026	10.20	10.38	10.04	10.11	10.11	0.30%	131,896
Feb 4, 2026	10.04	10.09	9.90	10.08	10.08	1.92%	189,096
Feb 3, 2026	10.17	10.17	9.51	9.89	9.89	-1.59%	303,496
Feb 2, 2026	9.44	10.30	9.44	10.05	10.05	6.91%	430,749
Jan 30, 2026	8.11	9.46	8.11	9.40	9.40	42.86%	1,096,136
Jan 29, 2026	6.45	6.76	6.32	6.58	6.58	0.46%	62,836
Jan 28, 2026	6.44	6.65	6.44	6.55	6.55	1.87%	98,102
Jan 27, 2026	6.50	6.53	6.37	6.43	6.43	-0.31%	36,800
Jan 26, 2026	6.50	6.54	6.44	6.45	6.45	-0.92%	27,933
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