Frontera Energy Corporation (FECCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 03:14PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 9,300 |
| Oct 03, 2024 | 5.80 | 5.99 | 5.80 | 5.98 | 5.98 | 13,100 |
| Oct 02, 2024 | 5.95 | 5.98 | 5.81 | 5.86 | 5.86 | 34,700 |
| Oct 02, 2024 | 0.046 Dividend | |||||
| Oct 01, 2024 | 5.73 | 6.02 | 5.73 | 5.97 | 5.92 | 30,200 |
| Sept 30, 2024 | 5.74 | 5.85 | 5.72 | 5.77 | 5.73 | 51,100 |
| Sept 27, 2024 | 5.94 | 5.94 | 5.75 | 5.78 | 5.74 | 67,000 |
| Sept 26, 2024 | 6.00 | 6.04 | 5.64 | 5.90 | 5.85 | 134,400 |
| Sept 25, 2024 | 6.39 | 6.49 | 6.26 | 6.27 | 6.22 | 84,800 |
| Sept 24, 2024 | 6.45 | 6.53 | 6.36 | 6.38 | 6.33 | 64,400 |
| Sept 23, 2024 | 6.53 | 6.53 | 6.37 | 6.37 | 6.32 | 41,500 |
| Sept 20, 2024 | 6.45 | 6.46 | 6.36 | 6.39 | 6.34 | 52,500 |
| Sept 19, 2024 | 6.40 | 6.45 | 6.30 | 6.42 | 6.37 | 74,000 |
| Sept 18, 2024 | 6.48 | 6.56 | 6.40 | 6.40 | 6.35 | 80,600 |
| Sept 17, 2024 | 6.29 | 6.64 | 6.29 | 6.48 | 6.43 | 202,600 |
| Sept 16, 2024 | 6.00 | 6.37 | 5.94 | 6.28 | 6.24 | 64,500 |
| Sept 13, 2024 | 6.01 | 6.06 | 5.95 | 5.96 | 5.91 | 20,400 |
| Sept 12, 2024 | 5.90 | 6.12 | 5.89 | 5.98 | 5.93 | 122,400 |
| Sept 11, 2024 | 5.99 | 5.99 | 5.88 | 5.93 | 5.88 | 34,500 |
| Sept 10, 2024 | 6.12 | 6.16 | 5.91 | 5.99 | 5.95 | 28,600 |
| Sept 09, 2024 | 5.96 | 6.15 | 5.94 | 6.08 | 6.03 | 119,500 |
| Sept 06, 2024 | 6.11 | 6.11 | 5.79 | 5.95 | 5.90 | 103,000 |
| Sept 05, 2024 | 6.00 | 6.59 | 5.96 | 5.99 | 5.94 | 350,100 |
| Sept 04, 2024 | 5.57 | 5.75 | 5.54 | 5.55 | 5.51 | 143,300 |
| Sept 03, 2024 | 5.59 | 5.65 | 5.46 | 5.57 | 5.53 | 128,000 |
| Aug 30, 2024 | 5.70 | 5.75 | 5.60 | 5.68 | 5.64 | 88,900 |
| Aug 29, 2024 | 5.80 | 5.80 | 5.68 | 5.76 | 5.72 | 42,200 |
| Aug 28, 2024 | 5.58 | 5.88 | 5.58 | 5.80 | 5.76 | 15,000 |
| Aug 27, 2024 | 5.92 | 5.98 | 5.82 | 5.88 | 5.83 | 39,600 |
| Aug 26, 2024 | 6.27 | 6.28 | 5.99 | 6.00 | 5.95 | 32,800 |
| Aug 23, 2024 | 6.05 | 6.11 | 6.01 | 6.09 | 6.04 | 35,500 |
| Aug 22, 2024 | 6.00 | 6.03 | 5.95 | 5.95 | 5.90 | 4,300 |
| Aug 21, 2024 | 6.11 | 6.13 | 5.94 | 6.00 | 5.95 | 31,200 |
| Aug 20, 2024 | 6.07 | 6.17 | 6.07 | 6.13 | 6.08 | 44,800 |
| Aug 19, 2024 | 6.00 | 6.30 | 6.00 | 6.16 | 6.11 | 44,700 |
| Aug 16, 2024 | 6.25 | 6.25 | 6.13 | 6.21 | 6.16 | 45,400 |
| Aug 15, 2024 | 6.21 | 6.35 | 6.21 | 6.29 | 6.24 | 10,000 |
| Aug 14, 2024 | 5.95 | 6.26 | 5.66 | 6.26 | 6.21 | 6,000 |
| Aug 13, 2024 | 6.19 | 6.21 | 6.10 | 6.21 | 6.16 | 8,300 |
| Aug 12, 2024 | 6.00 | 6.17 | 6.00 | 6.09 | 6.04 | 12,000 |
| Aug 09, 2024 | 5.96 | 6.01 | 5.93 | 5.93 | 5.88 | 8,300 |
| Aug 08, 2024 | 5.64 | 6.05 | 5.64 | 6.01 | 5.96 | 25,400 |
| Aug 07, 2024 | 5.30 | 5.34 | 5.30 | 5.32 | 5.28 | 6,500 |
| Aug 06, 2024 | 5.27 | 5.27 | 5.18 | 5.27 | 5.23 | 6,100 |
| Aug 05, 2024 | 5.25 | 5.30 | 5.08 | 5.18 | 5.14 | 7,900 |
| Aug 02, 2024 | 5.30 | 5.60 | 5.17 | 5.23 | 5.19 | 57,900 |
| Aug 01, 2024 | 5.50 | 5.52 | 5.46 | 5.47 | 5.42 | 30,300 |
| Jul 31, 2024 | 5.54 | 5.62 | 5.54 | 5.57 | 5.53 | 1,800 |
| Jul 30, 2024 | 5.54 | 5.54 | 5.46 | 5.51 | 5.47 | 10,900 |
| Jul 29, 2024 | 5.62 | 5.62 | 5.54 | 5.54 | 5.50 | 3,200 |
| Jul 26, 2024 | 5.60 | 5.73 | 5.56 | 5.58 | 5.54 | 40,300 |
| Jul 25, 2024 | 5.51 | 5.58 | 5.43 | 5.56 | 5.52 | 92,600 |
| Jul 24, 2024 | 5.76 | 5.76 | 5.50 | 5.52 | 5.47 | 62,400 |
| Jul 23, 2024 | 5.68 | 5.76 | 5.58 | 5.61 | 5.57 | 50,600 |
| Jul 22, 2024 | 5.78 | 5.86 | 5.75 | 5.75 | 5.71 | 7,300 |
| Jul 19, 2024 | 5.13 | 5.85 | 5.13 | 5.78 | 5.74 | 12,300 |
| Jul 18, 2024 | 5.84 | 5.90 | 5.78 | 5.78 | 5.74 | 72,100 |
| Jul 17, 2024 | 5.86 | 5.90 | 5.86 | 5.88 | 5.83 | 23,800 |
| Jul 16, 2024 | 5.86 | 5.92 | 5.83 | 5.88 | 5.83 | 13,900 |
| Jul 15, 2024 | 5.79 | 5.96 | 5.79 | 5.91 | 5.86 | 104,400 |
| Jul 12, 2024 | 5.89 | 5.93 | 5.83 | 5.90 | 5.85 | 41,100 |
| Jul 11, 2024 | 5.64 | 5.86 | 5.61 | 5.85 | 5.80 | 37,000 |
| Jul 10, 2024 | 5.64 | 5.71 | 5.59 | 5.64 | 5.60 | 14,700 |
| Jul 09, 2024 | 5.72 | 5.72 | 5.59 | 5.65 | 5.61 | 37,800 |
| Jul 08, 2024 | 5.73 | 5.81 | 5.69 | 5.69 | 5.65 | 30,200 |
| Jul 05, 2024 | 5.75 | 5.92 | 5.75 | 5.81 | 5.77 | 14,000 |
| Jul 03, 2024 | 5.88 | 5.90 | 5.85 | 5.87 | 5.82 | 10,600 |
| Jul 03, 2024 | 0.046 Dividend | |||||
| Jul 02, 2024 | 5.96 | 5.99 | 5.74 | 5.83 | 5.74 | 6,373,500 |
| Jul 01, 2024 | 6.01 | 6.01 | 5.55 | 5.85 | 5.76 | 47,200 |
| Jun 28, 2024 | 6.00 | 6.07 | 5.95 | 5.95 | 5.86 | 12,300 |
| Jun 27, 2024 | 6.05 | 6.05 | 5.99 | 5.99 | 5.90 | 28,000 |
| Jun 26, 2024 | 6.15 | 6.15 | 5.93 | 5.99 | 5.90 | 15,900 |
| Jun 25, 2024 | 6.03 | 6.05 | 5.98 | 5.98 | 5.89 | 9,400 |
| Jun 24, 2024 | 5.97 | 6.12 | 5.97 | 6.12 | 6.02 | 3,800 |
| Jun 21, 2024 | 6.01 | 6.01 | 5.89 | 5.89 | 5.80 | 6,900 |
| Jun 20, 2024 | 6.04 | 6.04 | 5.89 | 5.99 | 5.90 | 13,300 |
| Jun 18, 2024 | 5.91 | 5.98 | 5.90 | 5.90 | 5.81 | 23,500 |
| Jun 17, 2024 | 5.80 | 5.81 | 5.73 | 5.77 | 5.68 | 14,300 |
| Jun 14, 2024 | 5.90 | 5.91 | 5.76 | 5.83 | 5.74 | 20,100 |
| Jun 13, 2024 | 6.19 | 6.19 | 5.81 | 5.92 | 5.83 | 38,000 |
| Jun 12, 2024 | 6.20 | 6.22 | 6.05 | 6.05 | 5.96 | 55,700 |
| Jun 11, 2024 | 6.18 | 6.18 | 6.02 | 6.16 | 6.07 | 42,500 |
| Jun 10, 2024 | 6.07 | 6.23 | 6.07 | 6.17 | 6.07 | 6,000 |
| Jun 07, 2024 | 6.10 | 6.18 | 6.10 | 6.10 | 6.01 | 23,000 |
| Jun 06, 2024 | 6.33 | 6.33 | 6.15 | 6.20 | 6.10 | 31,600 |
| Jun 05, 2024 | 6.10 | 6.37 | 6.10 | 6.30 | 6.20 | 29,700 |
| Jun 04, 2024 | 6.39 | 6.43 | 6.37 | 6.42 | 6.32 | 69,600 |
| Jun 03, 2024 | 6.65 | 6.65 | 6.36 | 6.41 | 6.31 | 51,900 |
| May 31, 2024 | 6.15 | 6.52 | 6.15 | 6.52 | 6.42 | 10,300 |
| May 30, 2024 | 6.32 | 6.39 | 6.22 | 6.23 | 6.14 | 4,000 |
| May 29, 2024 | 6.34 | 6.40 | 6.29 | 6.31 | 6.21 | 9,200 |
| May 28, 2024 | 6.40 | 6.53 | 6.40 | 6.50 | 6.40 | 39,400 |
| May 24, 2024 | 6.24 | 6.40 | 6.24 | 6.30 | 6.21 | 6,300 |
| May 23, 2024 | 6.32 | 6.39 | 6.21 | 6.21 | 6.11 | 7,600 |
| May 22, 2024 | 6.47 | 6.47 | 6.30 | 6.31 | 6.21 | 18,900 |
| May 21, 2024 | 6.61 | 6.61 | 6.52 | 6.52 | 6.42 | 7,600 |
| May 20, 2024 | 6.68 | 6.68 | 6.41 | 6.61 | 6.51 | 13,500 |
| May 17, 2024 | 6.51 | 6.64 | 6.51 | 6.54 | 6.44 | 11,400 |
| May 16, 2024 | 6.60 | 6.60 | 6.45 | 6.50 | 6.40 | 25,800 |
| *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.