FRNT Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.39	0.39	0.34	0.37	0.37	-2.63%	15,000
Aug 28, 2025	0.37	0.38	0.36	0.38	0.38	-3.80%	32,200
Aug 27, 2025	0.40	0.40	0.40	0.40	0.40	-	500
Aug 26, 2025	0.38	0.40	0.37	0.40	0.40	-1.25%	44,500
Aug 25, 2025	0.40	0.40	0.40	0.40	0.40	-	3,329
Aug 22, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	2,500
Aug 21, 2025	0.40	0.40	0.40	0.40	0.40	-	500
Aug 20, 2025	0.40	0.40	0.40	0.40	0.40	3.95%	500
Aug 19, 2025	0.39	0.39	0.38	0.38	0.38	-5.00%	7,000
Aug 18, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Aug 15, 2025	0.41	0.41	0.40	0.40	0.40	2.56%	3,500
Aug 14, 2025	0.40	0.40	0.39	0.39	0.39	-	7,200
Aug 13, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Aug 12, 2025	0.41	0.41	0.39	0.39	0.39	-6.02%	44,600
Aug 11, 2025	0.42	0.42	0.42	0.42	0.42	-	8,000
Aug 8, 2025	0.41	0.42	0.41	0.42	0.42	-1.19%	1,100
Aug 7, 2025	0.42	0.42	0.42	0.42	0.42	-	3,000
Aug 6, 2025	0.44	0.44	0.41	0.42	0.42	-5.62%	7,009
Aug 5, 2025	0.44	0.45	0.43	0.45	0.45	-1.11%	15,500
Aug 1, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jul 31, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jul 30, 2025	0.45	0.45	0.45	0.45	0.45	-	1,000
Jul 29, 2025	0.45	0.45	0.45	0.45	0.45	-	1,000
Jul 28, 2025	0.45	0.45	0.45	0.45	0.45	7.14%	530
Jul 25, 2025	0.48	0.48	0.42	0.42	0.42	-11.58%	20,100
Jul 24, 2025	0.48	0.48	0.48	0.48	0.48	-	1,100
Jul 23, 2025	0.48	0.48	0.48	0.48	0.48	-1.04%	1,100
Jul 22, 2025	0.48	0.48	0.46	0.48	0.48	2.13%	2,000
Jul 21, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	4,500
Jul 18, 2025	0.41	0.48	0.41	0.46	0.46	4.55%	50,000
Jul 17, 2025	0.41	0.44	0.41	0.44	0.44	10.00%	5,500
Jul 16, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jul 15, 2025	0.45	0.45	0.40	0.40	0.40	-19.19%	50,623
Jul 14, 2025	0.45	0.50	0.45	0.50	0.50	8.79%	42,000
Jul 11, 2025	0.43	0.46	0.43	0.46	0.46	2.25%	1,500
Jul 10, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	20,500
Jul 9, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	1,000
Jul 8, 2025	0.45	0.45	0.44	0.44	0.44	-6.38%	4,000
Jul 7, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Jul 4, 2025	0.46	0.47	0.45	0.47	0.47	2.17%	4,000
Jul 3, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	1,500
Jul 2, 2025	0.46	0.46	0.46	0.46	0.46	-	500
Jun 30, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	500
Jun 27, 2025	0.45	0.45	0.45	0.45	0.45	-	1,000
Jun 26, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	1,000
Jun 25, 2025	0.42	0.46	0.42	0.46	0.46	9.64%	5,500
Jun 24, 2025	0.46	0.46	0.42	0.42	0.42	-6.74%	5,500
Jun 23, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	6,000
Jun 20, 2025	0.45	0.45	0.45	0.45	0.45	-	2,000
Jun 19, 2025	0.50	0.50	0.45	0.45	0.45	-10.00%	14,000