Frontier Nuclear and Minerals Inc. (FNUC)
NASDAQ: FNUC · Real-Time Price · USD
0.7390
-0.0523 (-6.61%)
At close: Oct 29, 2026, 4:00 PM EDT
0.7175
-0.0215 (-2.91%)
After-hours: Oct 29, 2026, 7:25 PM EDT
FNUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.80 | 0.83 | 0.71 | 0.74 | 0.74 | -6.61% | 163,915 |
| Oct 28, 2026 | 0.77 | 0.83 | 0.77 | 0.79 | 0.79 | 4.27% | 329,504 |
| Oct 27, 2026 | 0.68 | 0.79 | 0.68 | 0.76 | 0.76 | 19.14% | 534,302 |
| Oct 26, 2026 | 0.64 | 0.69 | 0.62 | 0.64 | 0.64 | -0.69% | 178,844 |
| Oct 23, 2026 | 0.66 | 0.70 | 0.64 | 0.64 | 0.64 | -4.27% | 195,905 |
| Oct 22, 2026 | 0.73 | 0.77 | 0.66 | 0.67 | 0.67 | -9.09% | 260,911 |
| Oct 21, 2026 | 0.78 | 0.81 | 0.70 | 0.74 | 0.74 | -6.07% | 305,053 |
| Oct 20, 2026 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -3.10% | 171,428 |
| Oct 19, 2026 | 0.88 | 0.88 | 0.76 | 0.81 | 0.81 | -9.51% | 339,586 |
| Oct 16, 2026 | 0.92 | 0.97 | 0.86 | 0.89 | 0.89 | -3.95% | 141,146 |
| Oct 15, 2026 | 0.92 | 0.95 | 0.88 | 0.93 | 0.93 | 0.71% | 169,712 |
| Oct 14, 2026 | 0.98 | 0.99 | 0.88 | 0.93 | 0.93 | -6.28% | 647,141 |
| Oct 13, 2026 | 1.06 | 1.06 | 0.98 | 0.99 | 0.99 | -6.89% | 242,142 |
| Oct 12, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 126,421 |
| Oct 9, 2026 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -4.46% | 98,334 |
| Oct 8, 2026 | 1.11 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 205,526 |
| Oct 7, 2026 | 1.15 | 1.16 | 1.10 | 1.10 | 1.10 | -5.17% | 296,833 |
| Oct 6, 2026 | 1.24 | 1.26 | 1.15 | 1.16 | 1.16 | -7.20% | 368,110 |
| Oct 5, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 246,627 |
| Oct 2, 2026 | 1.32 | 1.37 | 1.27 | 1.28 | 1.28 | -0.78% | 227,828 |
| Oct 1, 2026 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 211,638 |
| Sep 30, 2026 | 1.41 | 1.42 | 1.25 | 1.33 | 1.33 | -3.62% | 1,248,297 |
| Sep 29, 2026 | 1.41 | 1.46 | 1.37 | 1.38 | 1.38 | -2.13% | 341,889 |
| Sep 28, 2026 | 1.46 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 126,868 |
| Sep 25, 2026 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -3.31% | 125,189 |
| Sep 24, 2026 | 1.50 | 1.53 | 1.46 | 1.51 | 1.51 | - | 191,615 |
| Sep 23, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | -2.58% | 157,647 |
| Sep 22, 2026 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 2.65% | 174,874 |
| Sep 21, 2026 | 1.68 | 1.69 | 1.51 | 1.51 | 1.51 | -10.12% | 559,494 |
| Sep 18, 2026 | 1.46 | 1.84 | 1.44 | 1.68 | 1.68 | 17.48% | 2,413,582 |
| Sep 17, 2026 | 1.42 | 1.49 | 1.39 | 1.43 | 1.43 | 2.88% | 182,624 |
| Sep 16, 2026 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -2.11% | 275,911 |
| Sep 15, 2026 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | -1.05% | 232,204 |
| Sep 14, 2026 | 1.40 | 1.50 | 1.39 | 1.44 | 1.44 | 2.14% | 320,418 |
| Sep 11, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -1.06% | 161,534 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -4.05% | 202,041 |
| Sep 9, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 211,206 |
| Sep 8, 2026 | 1.52 | 1.60 | 1.48 | 1.49 | 1.49 | -1.32% | 652,842 |
| Sep 4, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.66% | 151,013 |
| Sep 3, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 96,355 |
| Sep 2, 2026 | 1.57 | 1.63 | 1.52 | 1.53 | 1.53 | -2.55% | 330,935 |
| Sep 1, 2026 | 1.51 | 1.60 | 1.47 | 1.57 | 1.57 | 1.95% | 335,039 |
| Aug 31, 2026 | 1.50 | 1.54 | 1.42 | 1.54 | 1.54 | 1.99% | 326,773 |
| Aug 28, 2026 | 1.69 | 1.70 | 1.50 | 1.51 | 1.51 | -11.18% | 719,132 |
| Aug 27, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 2.41% | 134,971 |
| Aug 26, 2026 | 1.73 | 1.74 | 1.65 | 1.66 | 1.66 | -4.05% | 434,737 |
| Aug 25, 2026 | 1.72 | 1.83 | 1.70 | 1.73 | 1.73 | - | 546,256 |
| Aug 24, 2026 | 1.85 | 1.87 | 1.72 | 1.73 | 1.73 | -7.49% | 276,228 |
| Aug 21, 2026 | 1.72 | 1.87 | 1.72 | 1.87 | 1.87 | 10.00% | 274,594 |
| Aug 20, 2026 | 1.68 | 1.71 | 1.65 | 1.70 | 1.70 | -0.58% | 172,888 |