Frontera Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	14.50	14.51	14.10	14.32	14.32	-1.24%	99,023
May 26, 2026	14.00	14.52	14.00	14.50	14.50	3.57%	52,764
May 25, 2026	14.74	14.74	13.65	14.00	14.00	-3.65%	87,877
May 22, 2026	14.41	14.55	14.32	14.53	14.53	-0.14%	45,886
May 21, 2026	14.60	14.62	14.46	14.55	14.55	0.34%	33,796
May 20, 2026	14.65	14.73	14.42	14.50	14.50	-0.41%	87,581
May 19, 2026	14.47	14.64	14.47	14.56	14.56	0.62%	92,262
May 15, 2026	14.44	14.56	14.44	14.47	14.47	-0.21%	45,864
May 14, 2026	14.48	14.54	14.48	14.50	14.50	-0.07%	32,734
May 13, 2026	14.33	14.65	14.33	14.51	14.51	1.54%	39,022
May 12, 2026	14.35	14.50	14.17	14.29	14.29	-0.97%	121,178
May 11, 2026	14.18	14.50	14.18	14.43	14.43	1.83%	27,388
May 8, 2026	14.29	14.48	14.11	14.17	14.17	-0.98%	68,936
May 7, 2026	14.37	14.44	13.62	14.31	14.31	-1.85%	73,725
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