Frontera Energy Corporation (TSX:FEC)
Canada
· Delayed Price · Currency is CAD 5.83
-0.03 (-0.51%)
May 29, 2025, 4:00 PM EDT
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 5.98 | 6.02 | 5.82 | 5.83 | 5.83 | -0.51% | 20,855 |
| May 28, 2025 | 6.06 | 6.14 | 5.86 | 5.86 | 5.86 | -2.82% | 56,443 |
| May 27, 2025 | 5.92 | 6.27 | 5.86 | 6.03 | 6.03 | 2.38% | 182,500 |
| May 26, 2025 | 5.87 | 6.13 | 5.82 | 5.89 | 5.89 | 2.61% | 77,712 |
| May 23, 2025 | 5.13 | 5.75 | 5.12 | 5.74 | 5.74 | 11.46% | 107,800 |
| May 22, 2025 | 5.00 | 5.21 | 4.80 | 5.15 | 5.15 | 12.20% | 179,600 |
| May 21, 2025 | 4.82 | 4.82 | 4.58 | 4.59 | 4.59 | -4.57% | 53,545 |
| May 20, 2025 | 4.87 | 4.95 | 4.76 | 4.81 | 4.81 | -1.03% | 137,632 |
| May 16, 2025 | 4.95 | 5.01 | 4.82 | 4.86 | 4.86 | -2.61% | 159,600 |
| May 15, 2025 | 4.94 | 5.06 | 4.86 | 4.99 | 4.99 | -2.16% | 69,000 |
| May 14, 2025 | 5.15 | 5.23 | 5.01 | 5.10 | 5.10 | -2.86% | 66,646 |
| May 13, 2025 | 5.24 | 5.29 | 5.15 | 5.25 | 5.25 | 1.55% | 99,600 |
| May 12, 2025 | 5.22 | 5.33 | 5.10 | 5.17 | 5.17 | 0.39% | 38,900 |
| May 9, 2025 | 5.00 | 5.31 | 5.00 | 5.15 | 5.15 | 9.11% | 121,600 |
| 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 |