Skip to main content
logo
Frontera Energy Corporation (TSX:FEC)
Canada flag Canada · Delayed Price · Currency is CAD
8.84
+0.24 (2.79%)
Jul 7, 2026, 4:00 PM EST

Frontera Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20268.658.908.628.848.842.79%50,182
Jul 6, 20268.658.768.608.608.60-70,674
Jul 3, 20268.678.678.548.608.60-0.58%37,308
Jul 2, 20268.508.678.508.658.651.65%119,163
Jun 30, 20268.518.668.498.518.510.12%69,679
Jun 29, 20268.458.568.448.508.50-104,297
Jun 26, 20268.418.798.418.508.501.19%98,846
Jun 25, 20268.598.698.378.408.40-0.83%87,735
Jun 24, 20267.988.537.678.478.476.27%192,637
Jun 23, 202616.5516.6016.2116.317.97-2.16%96,970
Jun 22, 202616.3516.7716.3516.678.152.96%55,885
Jun 19, 202615.9316.2415.9316.197.910.81%14,999
Jun 18, 202615.9416.3015.7516.067.850.12%78,749
Jun 17, 202615.9816.2915.9816.047.840.06%75,286
Jun 16, 202615.7416.1715.7416.037.830.31%67,547
Jun 15, 202615.8716.0215.5515.987.81-0.50%142,385
Jun 12, 202616.0016.0715.6516.067.850.38%135,370
Jun 11, 202615.8016.0815.6516.007.821.91%134,848
Jun 10, 202615.7715.8615.4515.707.67-0.51%315,111
Jun 9, 202615.8815.8815.4615.787.71-1.68%76,017
Jun 8, 202616.1016.3516.0016.057.84-0.31%56,156
Jun 5, 202616.1616.1916.0516.107.87-1.77%71,730
Jun 4, 202616.0516.4616.0516.398.011.67%73,890
Jun 3, 202616.1116.1816.0016.127.880.37%67,744
Jun 2, 202615.5816.1915.4016.067.855.04%192,561
Jun 1, 202614.5815.5814.5815.297.475.59%227,876
May 29, 202614.4014.5714.3514.487.080.14%49,125
May 28, 202614.3214.5214.2914.467.070.98%74,379
May 27, 202614.5014.5114.1014.327.00-1.24%99,023
May 26, 202614.0014.5214.0014.507.093.57%52,764
May 25, 202614.7414.7413.6514.006.84-3.65%87,877
May 22, 202614.4114.5514.3214.537.10-0.14%45,886
May 21, 202614.6014.6214.4614.557.110.34%33,796
May 20, 202614.6514.7314.4214.507.09-0.41%87,581
May 19, 202614.4714.6414.4714.567.110.62%92,262
May 15, 202614.4414.5614.4414.477.07-0.21%45,864
May 14, 202614.4814.5414.4814.507.09-0.07%32,734
May 13, 202614.3314.6514.3314.517.091.54%39,022
May 12, 202614.3514.5014.1714.296.98-0.97%121,178
May 11, 202614.1814.5014.1814.437.051.83%27,388
May 8, 202614.2914.4814.1114.176.92-0.98%68,936
May 7, 202614.3714.4413.6214.316.99-1.85%73,725
May 6, 202614.4714.7114.2214.587.12-1.02%217,355
May 5, 202614.6114.7514.5014.737.200.48%77,041
May 4, 202614.9514.9514.6314.667.16-1.54%36,548
May 1, 202614.7014.9514.6014.897.281.36%57,716
Apr 30, 202614.9914.9914.6314.697.18-1.74%36,892
Apr 29, 202614.9615.0014.8714.957.311.08%73,531
Apr 28, 202614.8714.9814.7414.797.230.89%39,606
Apr 27, 202614.7214.8514.5114.667.160.48%33,212