Frontera Energy Corporation (FECCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.98 | 5.99 | 5.87 | 5.89 | 5.89 | 9,328 |
| Apr 18, 2024 | 6.03 | 6.03 | 5.97 | 5.97 | 5.97 | 2,800 |
| Apr 17, 2024 | 6.14 | 6.18 | 6.01 | 6.04 | 6.04 | 800 |
| Apr 16, 2024 | 6.10 | 6.11 | 6.00 | 6.11 | 6.11 | 13,200 |
| Apr 15, 2024 | 6.00 | 6.30 | 6.00 | 6.10 | 6.10 | 41,400 |
| Apr 12, 2024 | 6.39 | 6.54 | 6.17 | 6.21 | 6.21 | 33,500 |
| Apr 11, 2024 | 6.39 | 6.45 | 6.34 | 6.34 | 6.34 | 1,700 |
| Apr 10, 2024 | 6.37 | 6.40 | 6.31 | 6.33 | 6.33 | 7,600 |
| Apr 09, 2024 | 6.36 | 6.42 | 6.27 | 6.37 | 6.37 | 48,200 |
| Apr 08, 2024 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 6,200 |
| Apr 05, 2024 | 6.36 | 6.51 | 6.36 | 6.36 | 6.36 | 4,500 |
| Apr 04, 2024 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | 9,200 |
| Apr 03, 2024 | 6.42 | 6.42 | 6.30 | 6.40 | 6.40 | 23,600 |
| Apr 02, 2024 | 6.18 | 6.28 | 6.18 | 6.28 | 6.28 | 2,018,100 |
| Apr 01, 2024 | 6.07 | 6.25 | 6.07 | 6.22 | 6.22 | 8,413,100 |
| Apr 01, 2024 | 0.046 Dividend | |||||
| Mar 28, 2024 | 6.04 | 6.14 | 6.04 | 6.10 | 6.05 | 6,365,700 |
| Mar 27, 2024 | 5.93 | 6.05 | 5.93 | 6.04 | 6.00 | 21,300 |
| Mar 26, 2024 | 6.03 | 6.06 | 5.91 | 5.92 | 5.88 | 17,600 |
| Mar 25, 2024 | 5.66 | 6.07 | 5.66 | 6.01 | 5.96 | 22,100 |
| Mar 22, 2024 | 6.16 | 6.16 | 5.91 | 5.91 | 5.87 | 10,400 |
| Mar 21, 2024 | 6.18 | 6.21 | 6.13 | 6.16 | 6.12 | 11,100 |
| Mar 20, 2024 | 5.99 | 6.05 | 5.97 | 6.05 | 6.00 | 4,700 |
| Mar 19, 2024 | 5.96 | 6.05 | 5.95 | 6.04 | 5.99 | 4,900 |
| Mar 18, 2024 | 5.71 | 6.00 | 5.71 | 5.98 | 5.94 | 32,600 |
| Mar 15, 2024 | 5.93 | 5.98 | 5.89 | 5.89 | 5.85 | 27,300 |
| Mar 14, 2024 | 6.05 | 6.05 | 5.92 | 5.92 | 5.88 | 46,500 |
| Mar 13, 2024 | 6.17 | 6.26 | 6.09 | 6.09 | 6.04 | 8,300 |
| Mar 12, 2024 | 6.21 | 6.27 | 6.05 | 6.13 | 6.08 | 24,700 |
| Mar 11, 2024 | 6.01 | 6.25 | 5.96 | 6.25 | 6.20 | 89,700 |
| Mar 08, 2024 | 6.02 | 6.02 | 5.92 | 5.95 | 5.91 | 37,000 |
| Mar 07, 2024 | 5.82 | 5.92 | 5.82 | 5.90 | 5.86 | 9,600 |
| Mar 06, 2024 | 5.75 | 5.84 | 5.73 | 5.79 | 5.75 | 31,000 |
| Mar 05, 2024 | 5.70 | 5.73 | 5.63 | 5.72 | 5.67 | 11,300 |
| Mar 04, 2024 | 5.82 | 5.84 | 5.70 | 5.70 | 5.66 | 16,200 |
| Mar 01, 2024 | 5.85 | 5.98 | 5.83 | 5.88 | 5.84 | 20,500 |
| Feb 29, 2024 | 5.87 | 5.87 | 5.79 | 5.79 | 5.75 | 9,300 |
| Feb 28, 2024 | 5.95 | 5.97 | 5.82 | 5.83 | 5.79 | 10,000 |
| Feb 27, 2024 | 5.88 | 5.97 | 5.88 | 5.90 | 5.86 | 10,800 |
| Feb 26, 2024 | 5.98 | 6.00 | 5.83 | 5.88 | 5.84 | 13,800 |
| Feb 23, 2024 | 5.93 | 6.02 | 5.93 | 5.99 | 5.94 | 43,100 |
| Feb 22, 2024 | 6.00 | 6.15 | 6.00 | 6.14 | 6.09 | 19,900 |
| Feb 21, 2024 | 5.92 | 6.07 | 5.92 | 6.02 | 5.97 | 28,400 |
| Feb 20, 2024 | 6.11 | 6.12 | 5.87 | 5.95 | 5.91 | 37,200 |
| Feb 16, 2024 | 6.17 | 6.26 | 6.16 | 6.23 | 6.18 | 18,400 |
| Feb 15, 2024 | 5.76 | 6.27 | 5.76 | 6.25 | 6.20 | 66,400 |
| Feb 14, 2024 | 5.95 | 5.95 | 5.74 | 5.74 | 5.70 | 2,200 |
| Feb 13, 2024 | 5.80 | 5.81 | 5.66 | 5.80 | 5.76 | 15,100 |
| Feb 12, 2024 | 5.73 | 5.90 | 5.73 | 5.88 | 5.84 | 22,300 |
| Feb 09, 2024 | 5.70 | 5.80 | 5.69 | 5.74 | 5.69 | 5,600 |
| Feb 08, 2024 | 5.65 | 5.73 | 5.62 | 5.70 | 5.66 | 21,100 |
| Feb 07, 2024 | 5.66 | 5.66 | 5.55 | 5.59 | 5.55 | 13,800 |
| Feb 06, 2024 | 5.62 | 5.78 | 5.62 | 5.64 | 5.60 | 15,400 |
| Feb 05, 2024 | 5.65 | 5.65 | 5.57 | 5.62 | 5.58 | 15,500 |
| Feb 02, 2024 | 5.99 | 5.99 | 5.80 | 5.81 | 5.77 | 18,700 |
| Feb 01, 2024 | 5.97 | 6.09 | 5.97 | 6.04 | 5.99 | 8,500 |
| Jan 31, 2024 | 6.12 | 6.12 | 5.99 | 5.99 | 5.94 | 2,600 |
| Jan 30, 2024 | 6.13 | 6.17 | 6.09 | 6.16 | 6.11 | 13,600 |
| Jan 29, 2024 | 6.27 | 6.31 | 6.22 | 6.27 | 6.22 | 4,500 |
| Jan 26, 2024 | 6.14 | 6.34 | 6.14 | 6.34 | 6.29 | 7,000 |
| Jan 25, 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.25 | 25,600 |
| Jan 24, 2024 | 6.26 | 6.26 | 6.20 | 6.23 | 6.19 | 6,000 |
| Jan 23, 2024 | 6.35 | 6.46 | 6.31 | 6.31 | 6.26 | 19,300 |
| Jan 22, 2024 | 5.96 | 6.23 | 5.96 | 6.23 | 6.18 | 29,400 |
| Jan 19, 2024 | 5.97 | 5.97 | 5.94 | 5.94 | 5.89 | 20,000 |
| Jan 18, 2024 | 5.89 | 5.93 | 5.89 | 5.92 | 5.88 | 15,200 |
| Jan 17, 2024 | 5.83 | 5.95 | 5.83 | 5.87 | 5.83 | 28,600 |
| Jan 16, 2024 | 5.86 | 5.96 | 5.85 | 5.88 | 5.84 | 28,100 |
| Jan 12, 2024 | 5.69 | 5.86 | 5.69 | 5.81 | 5.77 | 28,200 |
| Jan 11, 2024 | 5.75 | 5.82 | 5.69 | 5.72 | 5.68 | 15,400 |
| Jan 10, 2024 | 5.85 | 5.85 | 5.81 | 5.81 | 5.77 | 14,900 |
| Jan 09, 2024 | 5.86 | 5.86 | 5.84 | 5.85 | 5.81 | 26,800 |
| Jan 08, 2024 | 5.94 | 5.95 | 5.81 | 5.91 | 5.86 | 18,900 |
| Jan 05, 2024 | 6.04 | 6.13 | 5.99 | 6.05 | 6.00 | 23,000 |
| Jan 04, 2024 | 6.17 | 6.28 | 6.03 | 6.06 | 6.01 | 5,900 |
| Jan 03, 2024 | 6.14 | 6.18 | 6.04 | 6.15 | 6.10 | 63,300 |
| Jan 02, 2024 | 6.05 | 6.10 | 6.05 | 6.05 | 6.00 | 4,300 |
| Dec 29, 2023 | 5.89 | 6.09 | 5.89 | 6.04 | 5.99 | 29,000 |
| Dec 28, 2023 | 6.12 | 6.12 | 6.04 | 6.04 | 6.00 | 9,600 |
| Dec 27, 2023 | 6.25 | 6.30 | 6.15 | 6.15 | 6.10 | 16,200 |
| Dec 26, 2023 | 6.55 | 6.55 | 6.25 | 6.25 | 6.20 | 44,600 |
| Dec 22, 2023 | 6.28 | 6.29 | 6.20 | 6.20 | 6.15 | 21,100 |
| Dec 21, 2023 | 6.12 | 6.17 | 6.09 | 6.13 | 6.08 | 6,406,800 |
| Dec 20, 2023 | 5.97 | 6.28 | 5.97 | 6.07 | 6.02 | 46,000 |
| Dec 19, 2023 | 6.02 | 6.20 | 6.00 | 6.19 | 6.14 | 15,900 |
| Dec 18, 2023 | 6.01 | 6.09 | 5.99 | 6.00 | 5.95 | 6,400 |
| Dec 15, 2023 | 5.97 | 5.97 | 5.86 | 5.93 | 5.89 | 8,900 |
| Dec 14, 2023 | 5.93 | 6.24 | 5.93 | 6.09 | 6.04 | 13,800 |
| Dec 13, 2023 | 5.64 | 5.92 | 5.64 | 5.88 | 5.83 | 26,300 |
| Dec 12, 2023 | 5.79 | 5.79 | 5.59 | 5.65 | 5.61 | 22,600 |
| Dec 11, 2023 | 5.65 | 6.18 | 5.65 | 5.90 | 5.86 | 48,600 |
| Dec 08, 2023 | 5.52 | 5.62 | 5.38 | 5.62 | 5.58 | 49,700 |
| Dec 07, 2023 | 5.66 | 5.68 | 5.53 | 5.55 | 5.50 | 12,300 |
| Dec 06, 2023 | 5.60 | 5.71 | 5.54 | 5.67 | 5.63 | 26,200 |
| Dec 05, 2023 | 5.70 | 5.90 | 5.62 | 5.65 | 5.61 | 66,900 |
| Dec 04, 2023 | 6.07 | 6.07 | 5.96 | 6.00 | 5.95 | 44,000 |
| Dec 01, 2023 | 6.50 | 6.50 | 6.17 | 6.20 | 6.15 | 30,700 |
| Nov 30, 2023 | 6.28 | 6.31 | 6.20 | 6.30 | 6.25 | 40,800 |
| Nov 29, 2023 | 6.50 | 6.50 | 6.30 | 6.30 | 6.25 | 23,300 |
| Nov 28, 2023 | 6.29 | 6.46 | 6.29 | 6.40 | 6.35 | 20,000 |
| *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.