Frontier Nuclear and Minerals Inc. (FNUC)
NASDAQ: FNUC · Real-Time Price · USD
2.520
+0.130 (5.44%)
Mar 16, 2026, 12:21 PM EDT - Market open
FNUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 2.59 | 2.64 | 2.42 | 2.67 | - | 11.72% | 206,177 |
| Mar 13, 2026 | 2.92 | 2.96 | 2.23 | 2.39 | 2.39 | -17.01% | 1,752,716 |
| Mar 12, 2026 | 3.02 | 3.07 | 2.86 | 2.88 | 2.88 | -7.40% | 214,586 |
| Mar 11, 2026 | 3.08 | 3.16 | 2.95 | 3.11 | 3.11 | -0.64% | 148,303 |
| Mar 10, 2026 | 2.91 | 3.31 | 2.85 | 3.13 | 3.13 | 6.83% | 709,422 |
| Mar 9, 2026 | 2.75 | 2.93 | 2.65 | 2.93 | 2.93 | 3.90% | 316,417 |
| Mar 6, 2026 | 2.81 | 2.93 | 2.76 | 2.82 | 2.82 | - | 241,130 |
| Mar 5, 2026 | 2.83 | 2.97 | 2.75 | 2.82 | 2.82 | -2.08% | 306,271 |
| Mar 4, 2026 | 2.96 | 3.00 | 2.84 | 2.88 | 2.88 | -2.04% | 333,703 |
| Mar 3, 2026 | 2.92 | 3.03 | 2.80 | 2.94 | 2.94 | -3.61% | 246,019 |
| Mar 2, 2026 | 2.87 | 3.15 | 2.82 | 3.05 | 3.05 | 3.39% | 305,403 |
| Feb 27, 2026 | 3.15 | 3.15 | 2.87 | 2.95 | 2.95 | -7.52% | 824,245 |
| Feb 26, 2026 | 3.08 | 3.25 | 3.07 | 3.19 | 3.19 | - | 217,766 |
| Feb 25, 2026 | 3.05 | 3.22 | 3.04 | 3.19 | 3.19 | 5.28% | 186,492 |
| Feb 24, 2026 | 2.98 | 3.09 | 2.89 | 3.03 | 3.03 | 1.68% | 158,655 |
| Feb 23, 2026 | 3.05 | 3.06 | 2.93 | 2.98 | 2.98 | -3.25% | 103,940 |
| Feb 20, 2026 | 3.15 | 3.29 | 3.02 | 3.08 | 3.08 | -2.22% | 144,108 |
| Feb 19, 2026 | 2.97 | 3.19 | 2.92 | 3.15 | 3.15 | 4.65% | 140,219 |
| Feb 18, 2026 | 2.92 | 3.08 | 2.91 | 3.01 | 3.01 | 3.44% | 172,668 |
| Feb 17, 2026 | 3.03 | 3.04 | 2.89 | 2.91 | 2.91 | -4.59% | 165,061 |
| Feb 13, 2026 | 2.95 | 3.12 | 2.94 | 3.05 | 3.05 | 4.81% | 216,913 |
| Feb 12, 2026 | 3.10 | 3.10 | 2.91 | 2.91 | 2.91 | -5.52% | 218,920 |
| Feb 11, 2026 | 3.14 | 3.18 | 3.01 | 3.08 | 3.08 | -1.91% | 262,837 |
| Feb 10, 2026 | 3.01 | 3.44 | 2.91 | 3.14 | 3.14 | 4.32% | 639,435 |
| Feb 9, 2026 | 2.94 | 3.07 | 2.89 | 3.01 | 3.01 | 2.38% | 166,077 |
| Feb 6, 2026 | 2.72 | 2.95 | 2.71 | 2.94 | 2.94 | 11.36% | 485,630 |
| Feb 5, 2026 | 2.75 | 2.83 | 2.63 | 2.64 | 2.64 | -8.33% | 386,587 |
| Feb 4, 2026 | 3.05 | 3.07 | 2.76 | 2.88 | 2.88 | -4.64% | 558,865 |
| Feb 3, 2026 | 3.15 | 3.20 | 2.88 | 3.02 | 3.02 | -3.21% | 754,258 |
| Feb 2, 2026 | 3.18 | 3.29 | 3.06 | 3.12 | 3.12 | 0.97% | 358,403 |
| Jan 30, 2026 | 3.45 | 3.49 | 2.97 | 3.09 | 3.09 | -12.22% | 1,272,695 |
| Jan 29, 2026 | 3.66 | 3.73 | 3.40 | 3.52 | 3.52 | -6.88% | 708,929 |
| Jan 28, 2026 | 3.40 | 3.95 | 3.33 | 3.78 | 3.78 | 11.50% | 1,264,647 |
| Jan 27, 2026 | 3.19 | 3.49 | 3.10 | 3.39 | 3.39 | 6.94% | 466,360 |
| Jan 26, 2026 | 3.65 | 3.70 | 3.13 | 3.17 | 3.17 | -10.20% | 974,278 |
| Jan 23, 2026 | 3.50 | 3.57 | 3.43 | 3.53 | 3.53 | 0.28% | 325,464 |
| Jan 22, 2026 | 3.48 | 3.52 | 3.38 | 3.52 | 3.52 | 3.53% | 426,519 |
| Jan 21, 2026 | 3.51 | 3.62 | 3.27 | 3.40 | 3.40 | -2.86% | 550,256 |
| Jan 20, 2026 | 3.52 | 3.74 | 3.45 | 3.50 | 3.50 | -1.96% | 436,489 |
| Jan 16, 2026 | 3.75 | 3.76 | 3.46 | 3.57 | 3.57 | -2.99% | 346,003 |
| Jan 15, 2026 | 3.70 | 3.77 | 3.50 | 3.68 | 3.68 | 0.55% | 329,718 |
| Jan 14, 2026 | 3.58 | 3.68 | 3.43 | 3.66 | 3.66 | 0.55% | 372,467 |
| Jan 13, 2026 | 3.95 | 3.95 | 3.61 | 3.64 | 3.64 | -7.38% | 556,665 |
| Jan 12, 2026 | 3.49 | 4.03 | 3.44 | 3.93 | 3.93 | 15.59% | 553,862 |
| Jan 9, 2026 | 3.59 | 3.66 | 3.35 | 3.40 | 3.40 | -4.76% | 356,752 |
| Jan 8, 2026 | 3.70 | 3.70 | 3.48 | 3.57 | 3.57 | -5.05% | 305,018 |
| Jan 7, 2026 | 3.80 | 3.85 | 3.66 | 3.76 | 3.76 | -0.27% | 208,949 |
| Jan 6, 2026 | 3.73 | 3.85 | 3.59 | 3.77 | 3.77 | 2.17% | 380,352 |
| Jan 5, 2026 | 3.35 | 3.84 | 3.33 | 3.69 | 3.69 | 12.16% | 691,253 |
| Jan 2, 2026 | 3.08 | 3.36 | 3.06 | 3.29 | 3.29 | 9.67% | 199,459 |