Frontera Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	14.47	14.71	14.22	14.58	14.58	-1.02%	217,355
May 5, 2026	14.61	14.75	14.50	14.73	14.73	0.48%	77,041
May 4, 2026	14.95	14.95	14.63	14.66	14.66	-1.54%	36,548
May 1, 2026	14.70	14.95	14.60	14.89	14.89	1.36%	57,716
Apr 30, 2026	14.99	14.99	14.63	14.69	14.69	-1.74%	36,892
Apr 29, 2026	14.96	15.00	14.87	14.95	14.95	1.08%	73,531
Apr 28, 2026	14.87	14.98	14.74	14.79	14.79	0.89%	39,606
Apr 27, 2026	14.72	14.85	14.51	14.66	14.66	0.48%	33,212
Apr 24, 2026	14.65	14.67	14.49	14.59	14.59	0.76%	48,061
Apr 23, 2026	14.25	14.60	14.25	14.48	14.48	1.76%	43,229
Apr 22, 2026	14.04	14.26	13.95	14.23	14.23	0.85%	36,591
Apr 21, 2026	13.79	14.17	13.78	14.11	14.11	1.66%	97,143
Apr 20, 2026	13.83	14.02	13.60	13.88	13.88	0.22%	93,631
Apr 17, 2026	13.79	13.88	13.17	13.85	13.85	-0.29%	205,619
Apr 16, 2026	13.76	14.01	13.76	13.89	13.89	0.14%	43,777
Apr 15, 2026	13.78	14.00	13.75	13.87	13.87	0.65%	61,781
Apr 14, 2026	13.79	13.85	13.55	13.78	13.78	-1.57%	183,378
Apr 13, 2026	14.62	15.04	13.93	14.00	14.00	-3.05%	127,861
Apr 10, 2026	13.88	14.45	13.82	14.44	14.44	4.03%	166,810
Apr 9, 2026	13.73	13.91	13.50	13.88	13.88	0.73%	233,399
Apr 8, 2026	13.82	13.82	13.32	13.78	13.78	-2.68%	111,445
Apr 7, 2026	14.02	14.35	13.87	14.16	14.16	1.43%	110,496
Apr 6, 2026	13.88	14.02	13.72	13.96	13.96	-0.14%	655,948
Apr 2, 2026	13.74	14.09	13.69	13.98	13.98	2.87%	69,934
Apr 1, 2026	13.63	13.63	13.14	13.59	13.59	0.67%	196,838
Mar 31, 2026	13.93	14.09	13.41	13.50	13.50	-2.03%	167,821
Mar 30, 2026	13.46	14.02	13.46	13.78	13.78	2.15%	113,307
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