Frontera Energy Corporation (FECCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 5.60 | 5.73 | 5.56 | 5.58 | 5.58 | 40,300 |
| Jul 25, 2024 | 5.51 | 5.58 | 5.43 | 5.56 | 5.56 | 92,600 |
| Jul 24, 2024 | 5.76 | 5.76 | 5.50 | 5.52 | 5.52 | 62,400 |
| Jul 23, 2024 | 5.68 | 5.76 | 5.58 | 5.61 | 5.61 | 50,600 |
| Jul 22, 2024 | 5.78 | 5.86 | 5.75 | 5.75 | 5.75 | 7,300 |
| Jul 19, 2024 | 5.13 | 5.85 | 5.13 | 5.78 | 5.78 | 12,300 |
| Jul 18, 2024 | 5.84 | 5.90 | 5.78 | 5.78 | 5.78 | 72,100 |
| Jul 17, 2024 | 5.86 | 5.90 | 5.86 | 5.88 | 5.88 | 23,800 |
| Jul 16, 2024 | 5.86 | 5.92 | 5.83 | 5.88 | 5.88 | 13,900 |
| Jul 15, 2024 | 5.79 | 5.96 | 5.79 | 5.91 | 5.91 | 104,400 |
| Jul 12, 2024 | 5.89 | 5.93 | 5.83 | 5.90 | 5.90 | 41,100 |
| Jul 11, 2024 | 5.64 | 5.86 | 5.61 | 5.85 | 5.85 | 37,000 |
| Jul 10, 2024 | 5.64 | 5.71 | 5.59 | 5.64 | 5.64 | 14,700 |
| Jul 09, 2024 | 5.72 | 5.72 | 5.59 | 5.65 | 5.65 | 37,800 |
| Jul 08, 2024 | 5.73 | 5.81 | 5.69 | 5.69 | 5.69 | 30,200 |
| Jul 05, 2024 | 5.75 | 5.92 | 5.75 | 5.81 | 5.81 | 14,000 |
| Jul 03, 2024 | 5.88 | 5.90 | 5.85 | 5.87 | 5.87 | 10,600 |
| Jul 03, 2024 | 0.046 Dividend | |||||
| Jul 02, 2024 | 5.96 | 5.99 | 5.74 | 5.83 | 5.78 | 6,373,500 |
| Jul 01, 2024 | 6.01 | 6.01 | 5.55 | 5.85 | 5.80 | 47,200 |
| Jun 28, 2024 | 6.00 | 6.07 | 5.95 | 5.95 | 5.90 | 12,300 |
| Jun 27, 2024 | 6.05 | 6.05 | 5.99 | 5.99 | 5.94 | 28,000 |
| Jun 26, 2024 | 6.15 | 6.15 | 5.93 | 5.99 | 5.94 | 15,900 |
| Jun 25, 2024 | 6.03 | 6.05 | 5.98 | 5.98 | 5.93 | 9,400 |
| Jun 24, 2024 | 5.97 | 6.12 | 5.97 | 6.12 | 6.07 | 3,800 |
| Jun 21, 2024 | 6.01 | 6.01 | 5.89 | 5.89 | 5.84 | 6,900 |
| Jun 20, 2024 | 6.04 | 6.04 | 5.89 | 5.99 | 5.94 | 13,300 |
| Jun 18, 2024 | 5.91 | 5.98 | 5.90 | 5.90 | 5.85 | 23,500 |
| Jun 17, 2024 | 5.80 | 5.81 | 5.73 | 5.77 | 5.72 | 14,300 |
| Jun 14, 2024 | 5.90 | 5.91 | 5.76 | 5.83 | 5.78 | 20,100 |
| Jun 13, 2024 | 6.19 | 6.19 | 5.81 | 5.92 | 5.87 | 38,000 |
| Jun 12, 2024 | 6.20 | 6.22 | 6.05 | 6.05 | 6.00 | 55,700 |
| Jun 11, 2024 | 6.18 | 6.18 | 6.02 | 6.16 | 6.11 | 42,500 |
| Jun 10, 2024 | 6.07 | 6.23 | 6.07 | 6.17 | 6.12 | 6,000 |
| Jun 07, 2024 | 6.10 | 6.18 | 6.10 | 6.10 | 6.05 | 23,000 |
| Jun 06, 2024 | 6.33 | 6.33 | 6.15 | 6.20 | 6.15 | 31,600 |
| Jun 05, 2024 | 6.10 | 6.37 | 6.10 | 6.30 | 6.25 | 29,700 |
| Jun 04, 2024 | 6.39 | 6.43 | 6.37 | 6.42 | 6.37 | 69,600 |
| Jun 03, 2024 | 6.65 | 6.65 | 6.36 | 6.41 | 6.36 | 51,900 |
| May 31, 2024 | 6.15 | 6.52 | 6.15 | 6.52 | 6.47 | 10,300 |
| May 30, 2024 | 6.32 | 6.39 | 6.22 | 6.23 | 6.18 | 4,000 |
| May 29, 2024 | 6.34 | 6.40 | 6.29 | 6.31 | 6.26 | 9,200 |
| May 28, 2024 | 6.40 | 6.53 | 6.40 | 6.50 | 6.45 | 39,400 |
| May 24, 2024 | 6.24 | 6.40 | 6.24 | 6.30 | 6.25 | 6,300 |
| May 23, 2024 | 6.32 | 6.39 | 6.21 | 6.21 | 6.16 | 7,600 |
| May 22, 2024 | 6.47 | 6.47 | 6.30 | 6.31 | 6.26 | 18,900 |
| May 21, 2024 | 6.61 | 6.61 | 6.52 | 6.52 | 6.47 | 7,600 |
| May 20, 2024 | 6.68 | 6.68 | 6.41 | 6.61 | 6.56 | 13,500 |
| May 17, 2024 | 6.51 | 6.64 | 6.51 | 6.54 | 6.49 | 11,400 |
| May 16, 2024 | 6.60 | 6.60 | 6.45 | 6.50 | 6.45 | 25,800 |
| May 15, 2024 | 6.53 | 6.66 | 6.52 | 6.63 | 6.58 | 11,500 |
| May 14, 2024 | 6.60 | 6.63 | 6.46 | 6.53 | 6.48 | 16,500 |
| May 13, 2024 | 6.50 | 6.68 | 6.50 | 6.68 | 6.63 | 32,300 |
| May 10, 2024 | 6.60 | 6.60 | 6.37 | 6.46 | 6.41 | 45,300 |
| May 09, 2024 | 6.31 | 6.67 | 6.31 | 6.63 | 6.58 | 22,100 |
| May 08, 2024 | 6.70 | 6.76 | 6.67 | 6.73 | 6.68 | 4,100 |
| May 07, 2024 | 6.82 | 6.82 | 6.73 | 6.73 | 6.68 | 6,900 |
| May 06, 2024 | 6.77 | 6.86 | 6.58 | 6.86 | 6.81 | 8,100 |
| May 03, 2024 | 6.79 | 7.00 | 6.79 | 6.84 | 6.79 | 5,000 |
| May 02, 2024 | 6.82 | 6.82 | 6.69 | 6.80 | 6.75 | 6,200 |
| May 01, 2024 | 6.83 | 6.83 | 6.59 | 6.66 | 6.61 | 20,900 |
| Apr 30, 2024 | 7.30 | 7.30 | 6.83 | 6.83 | 6.78 | 26,000 |
| Apr 29, 2024 | 7.27 | 7.27 | 7.03 | 7.23 | 7.18 | 12,500 |
| Apr 26, 2024 | 6.95 | 6.95 | 6.83 | 6.92 | 6.87 | 6,700 |
| Apr 25, 2024 | 6.45 | 6.96 | 6.45 | 6.81 | 6.76 | 11,700 |
| Apr 24, 2024 | 6.49 | 6.67 | 6.49 | 6.66 | 6.61 | 18,700 |
| Apr 23, 2024 | 6.04 | 6.37 | 6.04 | 6.35 | 6.30 | 30,900 |
| Apr 22, 2024 | 5.89 | 6.00 | 5.80 | 6.00 | 5.95 | 11,100 |
| Apr 19, 2024 | 5.98 | 5.99 | 5.87 | 5.89 | 5.84 | 9,400 |
| Apr 18, 2024 | 6.03 | 6.03 | 5.97 | 5.97 | 5.92 | 2,800 |
| Apr 17, 2024 | 6.14 | 6.18 | 6.01 | 6.04 | 5.99 | 800 |
| Apr 16, 2024 | 6.10 | 6.11 | 6.00 | 6.11 | 6.07 | 13,200 |
| Apr 15, 2024 | 6.00 | 6.30 | 6.00 | 6.10 | 6.05 | 41,400 |
| Apr 12, 2024 | 6.39 | 6.54 | 6.17 | 6.21 | 6.16 | 33,500 |
| Apr 11, 2024 | 6.39 | 6.45 | 6.34 | 6.34 | 6.29 | 1,700 |
| Apr 10, 2024 | 6.37 | 6.40 | 6.31 | 6.33 | 6.28 | 7,600 |
| Apr 09, 2024 | 6.36 | 6.42 | 6.27 | 6.37 | 6.32 | 48,200 |
| Apr 08, 2024 | 6.50 | 6.50 | 6.30 | 6.30 | 6.25 | 6,200 |
| Apr 05, 2024 | 6.36 | 6.51 | 6.36 | 6.36 | 6.31 | 4,500 |
| Apr 04, 2024 | 6.45 | 6.45 | 6.35 | 6.35 | 6.30 | 9,200 |
| Apr 03, 2024 | 6.42 | 6.42 | 6.30 | 6.40 | 6.35 | 23,600 |
| Apr 02, 2024 | 6.18 | 6.28 | 6.18 | 6.28 | 6.23 | 2,018,100 |
| Apr 01, 2024 | 6.07 | 6.25 | 6.07 | 6.22 | 6.17 | 8,413,100 |
| Apr 01, 2024 | 0.046 Dividend | |||||
| Mar 28, 2024 | 6.04 | 6.14 | 6.04 | 6.10 | 6.01 | 6,365,700 |
| Mar 27, 2024 | 5.93 | 6.05 | 5.93 | 6.04 | 5.95 | 21,300 |
| Mar 26, 2024 | 6.03 | 6.06 | 5.91 | 5.92 | 5.83 | 17,600 |
| Mar 25, 2024 | 5.66 | 6.07 | 5.66 | 6.01 | 5.92 | 22,100 |
| Mar 22, 2024 | 6.16 | 6.16 | 5.91 | 5.91 | 5.82 | 10,400 |
| Mar 21, 2024 | 6.18 | 6.21 | 6.13 | 6.16 | 6.07 | 11,100 |
| Mar 20, 2024 | 5.99 | 6.05 | 5.97 | 6.05 | 5.96 | 4,700 |
| Mar 19, 2024 | 5.96 | 6.05 | 5.95 | 6.04 | 5.95 | 4,900 |
| Mar 18, 2024 | 5.71 | 6.00 | 5.71 | 5.98 | 5.89 | 32,600 |
| Mar 15, 2024 | 5.93 | 5.98 | 5.89 | 5.89 | 5.80 | 27,300 |
| Mar 14, 2024 | 6.05 | 6.05 | 5.92 | 5.92 | 5.83 | 46,500 |
| Mar 13, 2024 | 6.17 | 6.26 | 6.09 | 6.09 | 6.00 | 8,300 |
| Mar 12, 2024 | 6.21 | 6.27 | 6.05 | 6.13 | 6.04 | 24,700 |
| Mar 11, 2024 | 6.01 | 6.25 | 5.96 | 6.25 | 6.15 | 89,700 |
| Mar 08, 2024 | 6.02 | 6.02 | 5.92 | 5.95 | 5.86 | 37,000 |
| Mar 07, 2024 | 5.82 | 5.92 | 5.82 | 5.90 | 5.81 | 9,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.