FRNT Financial Inc. (TSXV:FRNT)
Canada · Delayed Price · Currency is CAD 0.2450
+0.0450 (22.50%)
At close: Mar 27, 2026
FRNT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 22.50% | 1,500 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -18.37% | 1,500 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 6,113 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -2.00% | 12,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 750 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 1,094 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 4.76% | 1,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -16.00% | 1,749 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,590 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 510 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 1,500 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,000 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 7,008 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 500 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -13.79% | 2,000 |
| Feb 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 510 |
| Feb 13, 2026 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 38.10% | 63,600 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 23.53% | 85,700 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 13.33% | 26,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 2,500 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -8.33% | 16,503 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 1,500 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 500 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 10,500 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 876 |
| Jan 30, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 1,000 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,143 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 1,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 2,100 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 2,750 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -5.00% | 1,500 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,601 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 29,500 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 500 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 8,039 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 13,214 |