Frontera Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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