Frontera Energy Corporation (TSX:FEC)
Canada · Delayed Price · Currency is CAD 5.01
-0.08 (-1.57%)
Oct 22, 2025, 2:20 PM EDT
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.07 | 5.10 | 5.01 | 5.01 | 5.01 | -1.57% | 5,519 |
| Oct 21, 2025 | 5.15 | 5.15 | 4.98 | 5.09 | 5.09 | -0.20% | 46,100 |
| Oct 20, 2025 | 5.10 | 5.21 | 5.07 | 5.10 | 5.10 | -1.73% | 32,100 |
| Oct 17, 2025 | 5.13 | 5.23 | 5.13 | 5.19 | 5.19 | 0.19% | 22,820 |
| Oct 16, 2025 | 5.21 | 5.22 | 5.14 | 5.18 | 5.18 | -0.19% | 26,200 |
| Oct 15, 2025 | 5.23 | 5.25 | 5.17 | 5.19 | 5.19 | 0.19% | 55,725 |
| Oct 14, 2025 | 5.10 | 5.29 | 5.10 | 5.18 | 5.18 | 2.57% | 31,427 |
| Oct 10, 2025 | 5.32 | 5.33 | 5.05 | 5.05 | 5.05 | -4.54% | 28,133 |
| Oct 9, 2025 | 5.38 | 5.38 | 5.26 | 5.29 | 5.29 | -0.19% | 12,200 |
| Oct 8, 2025 | 5.37 | 5.37 | 5.23 | 5.30 | 5.30 | - | 35,632 |
| Oct 7, 2025 | 5.34 | 5.34 | 5.21 | 5.30 | 5.30 | -0.75% | 30,600 |
| Oct 6, 2025 | 5.36 | 5.42 | 5.30 | 5.34 | 5.34 | -0.37% | 6,700 |
| Oct 3, 2025 | 5.34 | 5.44 | 5.26 | 5.36 | 5.36 | 0.94% | 43,628 |
| Oct 2, 2025 | 5.50 | 5.50 | 5.30 | 5.31 | 5.31 | -3.98% | 20,500 |
| Oct 1, 2025 | 5.56 | 5.60 | 5.53 | 5.53 | 5.47 | -3.15% | 26,600 |
| Sep 30, 2025 | 5.62 | 5.71 | 5.56 | 5.71 | 5.65 | 0.35% | 25,616 |
| Sep 29, 2025 | 5.82 | 5.82 | 5.68 | 5.69 | 5.63 | -1.73% | 37,600 |
| Sep 26, 2025 | 5.82 | 5.92 | 5.77 | 5.79 | 5.72 | - | 59,234 |
| Sep 25, 2025 | 5.75 | 5.86 | 5.75 | 5.79 | 5.72 | 0.70% | 11,600 |
| Sep 24, 2025 | 5.65 | 5.84 | 5.65 | 5.75 | 5.69 | 0.70% | 20,900 |
| Sep 23, 2025 | 5.63 | 5.79 | 5.63 | 5.71 | 5.65 | -0.70% | 22,146 |
| Sep 22, 2025 | 5.65 | 5.77 | 5.65 | 5.75 | 5.69 | 0.35% | 27,128 |
| Sep 19, 2025 | 5.62 | 5.76 | 5.62 | 5.73 | 5.67 | -0.35% | 44,339 |
| Sep 18, 2025 | 5.79 | 5.80 | 5.72 | 5.75 | 5.69 | - | 10,124 |
| Sep 17, 2025 | 5.77 | 5.80 | 5.69 | 5.75 | 5.69 | -0.35% | 27,117 |
| Sep 16, 2025 | 5.74 | 5.84 | 5.73 | 5.77 | 5.70 | -0.17% | 20,600 |
| Sep 15, 2025 | 5.77 | 5.90 | 5.70 | 5.78 | 5.71 | -1.53% | 26,400 |
| Sep 12, 2025 | 5.91 | 5.92 | 5.81 | 5.87 | 5.80 | -0.51% | 20,547 |
| Sep 11, 2025 | 5.90 | 6.02 | 5.88 | 5.90 | 5.83 | -1.01% | 31,900 |
| Sep 10, 2025 | 5.91 | 6.00 | 5.91 | 5.96 | 5.89 | 0.85% | 17,700 |
| Sep 9, 2025 | 5.99 | 6.10 | 5.90 | 5.91 | 5.84 | -1.34% | 32,400 |
| Sep 8, 2025 | 6.01 | 6.01 | 5.90 | 5.99 | 5.92 | 0.50% | 24,800 |
| Sep 5, 2025 | 5.95 | 5.98 | 5.86 | 5.96 | 5.89 | 0.17% | 31,322 |
| Sep 4, 2025 | 5.93 | 5.99 | 5.88 | 5.95 | 5.91 | -0.83% | 10,739 |
| Sep 3, 2025 | 6.07 | 6.10 | 5.94 | 6.00 | 5.96 | -1.64% | 26,300 |
| Sep 2, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.06 | 0.16% | 19,000 |
| Aug 29, 2025 | 5.96 | 6.09 | 5.90 | 6.09 | 6.05 | 2.18% | 24,200 |
| Aug 28, 2025 | 6.00 | 6.00 | 5.92 | 5.96 | 5.92 | -0.67% | 14,300 |
| Aug 27, 2025 | 5.97 | 6.01 | 5.97 | 6.00 | 5.96 | 0.17% | 7,119 |
| Aug 26, 2025 | 5.99 | 6.02 | 5.95 | 5.99 | 5.95 | -0.83% | 17,011 |
| Aug 25, 2025 | 6.08 | 6.09 | 5.96 | 6.04 | 6.00 | -0.33% | 23,300 |
| Aug 22, 2025 | 6.05 | 6.09 | 5.96 | 6.06 | 6.02 | 1.00% | 29,024 |
| Aug 21, 2025 | 5.91 | 6.00 | 5.91 | 6.00 | 5.96 | 0.33% | 15,518 |
| Aug 20, 2025 | 6.03 | 6.07 | 5.94 | 5.98 | 5.94 | -0.33% | 16,500 |
| Aug 19, 2025 | 5.96 | 6.05 | 5.92 | 6.00 | 5.96 | 1.18% | 38,800 |
| Aug 18, 2025 | 5.85 | 5.97 | 5.79 | 5.93 | 5.89 | 0.17% | 12,026 |
| Aug 15, 2025 | 5.91 | 6.03 | 5.85 | 5.92 | 5.88 | -2.63% | 38,400 |
| Aug 14, 2025 | 6.15 | 6.24 | 5.71 | 6.08 | 6.04 | -4.25% | 260,440 |
| Aug 13, 2025 | 6.19 | 6.35 | 6.01 | 6.35 | 6.30 | 3.76% | 47,709 |
| Aug 12, 2025 | 6.21 | 6.26 | 6.10 | 6.12 | 6.08 | -0.16% | 26,100 |