FRNT Financial Inc. (TSXV: FRNT)

FRNT Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.53	0.53	0.50	0.50	0.50	-5.66%	7,500
Jan 20, 2025	0.50	0.55	0.50	0.53	0.53	6.00%	26,500
Jan 17, 2025	0.45	0.51	0.45	0.50	0.50	6.38%	30,000
Jan 16, 2025	0.45	0.47	0.42	0.47	0.47	-6.00%	158,700
Jan 15, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jan 14, 2025	0.50	0.50	0.45	0.50	0.50	-	67,200
Jan 13, 2025	0.52	0.55	0.50	0.50	0.50	-27.54%	34,300
Jan 10, 2025	0.62	0.69	0.57	0.69	0.69	15.00%	32,000
Jan 9, 2025	0.64	0.64	0.60	0.60	0.60	-	1,500
Jan 8, 2025	0.58	0.60	0.58	0.60	0.60	15.38%	1,500
Jan 7, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	3,000
Jan 6, 2025	0.56	0.56	0.50	0.51	0.51	-7.27%	38,000
Jan 3, 2025	0.53	0.55	0.47	0.55	0.55	-	41,000
Jan 2, 2025	0.58	0.58	0.55	0.55	0.55	-	4,000
Dec 31, 2024	0.55	0.55	0.55	0.55	0.55	17.02%	800
Dec 30, 2024	0.47	0.47	0.47	0.47	0.47	-14.55%	1,000
Dec 27, 2024	0.55	0.55	0.55	0.55	0.55	5.77%	600
Dec 24, 2024	0.53	0.53	0.52	0.52	0.52	5.05%	3,500
Dec 23, 2024	0.48	0.50	0.48	0.50	0.50	-1.00%	1,500
Dec 20, 2024	0.45	0.50	0.45	0.50	0.50	8.70%	11,500
Dec 19, 2024	0.45	0.46	0.45	0.46	0.46	-7.07%	1,000
Dec 18, 2024	0.50	0.50	0.50	0.50	0.50	0.51%	-
Dec 17, 2024	0.51	0.51	0.47	0.49	0.49	-	5,500
Dec 16, 2024	0.49	0.49	0.49	0.49	0.49	11.93%	500
Dec 13, 2024	0.45	0.47	0.44	0.44	0.44	-12.00%	38,500
Dec 12, 2024	0.55	0.55	0.50	0.50	0.50	-1.96%	28,000
Dec 11, 2024	0.49	0.55	0.49	0.51	0.51	13.33%	34,400
Dec 10, 2024	0.43	0.46	0.43	0.45	0.45	3.45%	47,500
Dec 9, 2024	0.44	0.44	0.43	0.44	0.44	-12.12%	33,000
Dec 6, 2024	0.49	0.50	0.45	0.50	0.50	4.21%	64,500
Dec 5, 2024	0.48	0.48	0.48	0.48	0.48	10.47%	2,500
Dec 4, 2024	0.45	0.45	0.43	0.43	0.43	-2.27%	6,000
Dec 3, 2024	0.44	0.48	0.44	0.44	0.44	4.76%	103,000
Dec 2, 2024	0.42	0.42	0.42	0.42	0.42	5.00%	3,000
Nov 29, 2024	0.41	0.41	0.40	0.40	0.40	-11.11%	5,500
Nov 28, 2024	0.45	0.45	0.45	0.45	0.45	4.65%	3,000
Nov 27, 2024	0.40	0.45	0.40	0.43	0.43	6.17%	9,600
Nov 26, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Nov 25, 2024	0.41	0.41	0.41	0.41	0.41	-7.95%	1,000
Nov 22, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Nov 21, 2024	0.41	0.44	0.41	0.44	0.44	7.32%	10,000
Nov 20, 2024	0.40	0.41	0.40	0.41	0.41	1.23%	48,500
Nov 19, 2024	0.40	0.41	0.39	0.41	0.41	-1.22%	73,000
Nov 18, 2024	0.44	0.45	0.32	0.41	0.41	-12.77%	227,200
Nov 15, 2024	0.45	0.47	0.44	0.47	0.47	4.44%	34,000
Nov 14, 2024	0.47	0.47	0.42	0.45	0.45	-13.46%	161,000
Nov 13, 2024	0.48	0.59	0.48	0.52	0.52	5.05%	15,200
Nov 12, 2024	0.50	0.52	0.48	0.50	0.50	-1.00%	28,950
Nov 11, 2024	0.50	0.55	0.43	0.50	0.50	3.63%	34,500
Nov 8, 2024	0.43	0.48	0.42	0.48	0.48	7.22%	9,500
Nov 7, 2024	0.45	0.45	0.45	0.45	0.45	4.65%	500
Nov 6, 2024	0.42	0.45	0.39	0.43	0.43	16.22%	358,000
Nov 5, 2024	0.38	0.40	0.37	0.37	0.37	-2.63%	7,500
Nov 4, 2024	0.41	0.41	0.37	0.38	0.38	7.04%	40,000
Nov 1, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Oct 31, 2024	0.37	0.38	0.36	0.36	0.36	-7.79%	14,000
Oct 30, 2024	0.37	0.39	0.37	0.39	0.39	-2.53%	4,500
Oct 29, 2024	0.40	0.42	0.37	0.40	0.40	-1.25%	61,500
Oct 28, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Oct 25, 2024	0.37	0.40	0.35	0.40	0.40	-1.23%	12,000
Oct 24, 2024	0.40	0.41	0.37	0.41	0.41	1.25%	17,000
Oct 23, 2024	0.40	0.40	0.40	0.40	0.40	5.26%	1,000
Oct 22, 2024	0.38	0.39	0.38	0.38	0.38	-5.00%	9,000
Oct 21, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Oct 18, 2024	0.44	0.44	0.40	0.40	0.40	1.27%	24,000
Oct 17, 2024	0.40	0.40	0.39	0.40	0.40	-1.25%	8,000
Oct 16, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Oct 15, 2024	0.39	0.40	0.39	0.40	0.40	-	3,000
Oct 11, 2024	0.41	0.43	0.40	0.40	0.40	-8.05%	129,000
Oct 10, 2024	0.44	0.44	0.44	0.44	0.44	8.75%	1,000
Oct 9, 2024	0.40	0.40	0.40	0.40	0.40	-	5,500
Oct 8, 2024	0.40	0.40	0.40	0.40	0.40	-	7,500
Oct 7, 2024	0.41	0.41	0.40	0.40	0.40	3.90%	7,000
Oct 4, 2024	0.40	0.40	0.39	0.39	0.39	1.32%	6,500
Oct 3, 2024	0.37	0.38	0.34	0.38	0.38	5.56%	71,500
Oct 2, 2024	0.40	0.40	0.36	0.36	0.36	-14.29%	32,000
Oct 1, 2024	0.45	0.45	0.40	0.42	0.42	-3.45%	8,000
Sep 30, 2024	0.42	0.44	0.40	0.44	0.44	12.99%	22,500
Sep 27, 2024	0.45	0.45	0.39	0.39	0.39	-13.48%	3,500
Sep 26, 2024	0.50	0.50	0.43	0.45	0.45	-1.11%	4,500
Sep 25, 2024	0.50	0.50	0.44	0.45	0.45	-9.09%	4,000
Sep 24, 2024	0.50	0.50	0.47	0.50	0.50	3.13%	3,000
Sep 23, 2024	0.48	0.48	0.45	0.48	0.48	6.67%	87,000
Sep 20, 2024	0.45	0.45	0.45	0.45	0.45	4.65%	4,000
Sep 19, 2024	0.50	0.50	0.43	0.43	0.43	1.18%	45,500
Sep 18, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Sep 17, 2024	0.42	0.43	0.42	0.43	0.43	-1.16%	65,200
Sep 16, 2024	0.54	0.54	0.40	0.43	0.43	-15.69%	993,500
Sep 13, 2024	0.56	0.56	0.51	0.51	0.51	-8.93%	8,000
Sep 12, 2024	0.56	0.56	0.56	0.56	0.56	7.69%	1,000
Sep 11, 2024	0.50	0.58	0.50	0.52	0.52	4.00%	40,000
Sep 10, 2024	0.50	0.50	0.50	0.50	0.50	-7.41%	27,000
Sep 9, 2024	0.52	0.54	0.50	0.54	0.54	8.00%	11,900
Sep 6, 2024	0.58	0.58	0.50	0.50	0.50	-13.79%	19,500
Sep 5, 2024	0.58	0.58	0.58	0.58	0.58	9.43%	500
Sep 4, 2024	0.57	0.57	0.53	0.53	0.53	-8.62%	7,500
Sep 3, 2024	0.59	0.59	0.54	0.58	0.58	-1.69%	14,000
Aug 30, 2024	0.59	0.59	0.59	0.59	0.59	7.27%	500
Aug 29, 2024	0.55	0.55	0.55	0.55	0.55	-	6,500
Aug 28, 2024	0.55	0.55	0.55	0.55	0.55	-	10,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.