2m 2m 2m 2m 2m 2m 2m
Frontera Energy (FECCF)
OTC
$11.73+$0.01 (+0.26%)
Price as of Jun 23, 2026- N/AMarket Cap
- 154.06%1-Year Change
- Oil & Gas E&PIndustry
Frontera Energy (FECCF)
$11.73+$0.01 (+0.26%)
- 1 Month+11.71%Low Price$10.33High Price$11.74
- 3 Months+20.80%Low Price$9.68High Price$11.74
- 1 Year+154.06%Low Price$3.58High Price$11.74
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/24/2026 |
$5.88 Dividend | |||||
06/23/2026 | 5.83 | 5.85 | 5.73 | 5.85 | +0.26% | 1,659 |
06/22/2026 | 5.77 | 5.91 | 5.66 | 5.83 | +4.46% | 17,708 |
06/18/2026 | 5.76 | 5.76 | 5.58 | 5.58 | -2.86% | 9,644 |
06/17/2026 | 5.72 | 5.76 | 5.72 | 5.75 | +0.41% | 18,121 |
06/16/2026 | 5.63 | 5.72 | 5.63 | 5.72 | +0.72% | 31,099 |
06/15/2026 | 5.62 | 5.68 | 5.62 | 5.68 | -0.09% | 12,795 |
06/12/2026 | 5.69 | 5.69 | 5.63 | 5.69 | -0.71% | 5,096 |
06/11/2026 | 5.69 | 5.73 | 5.69 | 5.73 | +3.31% | 1,495 |
06/10/2026 | 5.61 | 5.62 | 5.54 | 5.54 | -0.95% | 11,527 |
06/09/2026 | 5.62 | 5.62 | 5.54 | 5.60 | -2.35% | 13,165 |
06/08/2026 | 5.74 | 5.85 | 5.73 | 5.73 | -0.44% | 24,421 |
06/05/2026 | 5.88 | 5.88 | 5.74 | 5.76 | -1.61% | 6,885 |
06/04/2026 | 5.81 | 5.88 | 5.80 | 5.85 | +1.21% | 7,730 |
06/03/2026 | 5.81 | 5.81 | 5.76 | 5.78 | -0.22% | 40,784 |
06/02/2026 | 5.61 | 5.81 | 5.61 | 5.79 | +5.02% | 32,820 |
06/01/2026 | 5.27 | 5.58 | 5.27 | 5.52 | +5.33% | 7,890 |
05/29/2026 | 5.25 | 5.25 | 5.24 | 5.24 | +0.10% | 720 |
05/28/2026 | 5.23 | 5.23 | 5.23 | 5.23 | +1.65% | 605 |
05/27/2026 | 5.15 | 5.16 | 5.10 | 5.15 | -1.53% | 21,779 |
05/26/2026 | 5.04 | 5.23 | 5.04 | 5.23 | -0.10% | 3,472 |
05/22/2026 | 5.23 | 5.23 | 5.23 | 5.23 | -0.42% | 623 |
05/21/2026 | 5.24 | 5.26 | 5.23 | 5.26 | -0.25% | 1,866 |
05/20/2026 | 5.31 | 5.31 | 5.27 | 5.27 | -0.66% | 2,658 |
05/19/2026 | 5.25 | 5.30 | 5.25 | 5.30 | +1.14% | 4,917 |
05/18/2026 | 5.00 | 5.26 | 5.00 | 5.24 | -0.06% | 13,501 |
05/15/2026 | 5.25 | 5.26 | 5.23 | 5.25 | -0.25% | 5,153 |
05/14/2026 | 5.26 | 5.27 | 5.26 | 5.26 | -0.26% | 10,232 |
05/13/2026 | 5.22 | 5.27 | 5.22 | 5.27 | +0.86% | 1,482 |
05/12/2026 | 5.22 | 5.23 | 5.04 | 5.23 | +0.29% | 8,413 |
05/11/2026 | 5.21 | 5.21 | 5.21 | 5.21 | +0.77% | 2,372 |
05/08/2026 | 5.35 | 5.35 | 5.17 | 5.17 | -2.03% | 1,607 |
05/07/2026 | 4.93 | 5.28 | 4.93 | 5.28 | -1.21% | 39,230 |
05/06/2026 | 5.53 | 5.53 | 5.23 | 5.35 | -0.14% | 5,204 |
05/05/2026 | 5.33 | 5.35 | 5.33 | 5.35 | -0.65% | 3,336 |
05/04/2026 | 5.41 | 5.43 | 5.37 | 5.39 | -1.10% | 5,770 |
05/01/2026 | 5.37 | 5.46 | 5.37 | 5.45 | +1.34% | 6,192 |
04/30/2026 | 5.38 | 5.42 | 5.38 | 5.38 | -1.10% | 10,426 |
04/29/2026 | 5.43 | 5.45 | 5.43 | 5.44 | +0.51% | 8,092 |
04/28/2026 | 5.36 | 5.44 | 5.36 | 5.41 | +0.65% | 7,201 |
04/27/2026 | 5.39 | 5.41 | 5.35 | 5.37 | +1.22% | 5,259 |
04/24/2026 | 5.32 | 5.32 | 5.28 | 5.31 | +0.34% | 3,236 |
04/23/2026 | 4.57 | 5.30 | 4.57 | 5.29 | +1.96% | 19,888 |
04/22/2026 | 5.13 | 5.22 | 5.13 | 5.19 | +0.48% | 4,780 |
04/21/2026 | 5.06 | 5.16 | 5.06 | 5.16 | +1.87% | 30,770 |
04/20/2026 | 5.04 | 5.09 | 5.04 | 5.07 | +0.49% | 15,289 |
04/17/2026 | 4.83 | 5.04 | 4.82 | 5.04 | -0.18% | 25,719 |
04/16/2026 | 5.02 | 5.09 | 5.02 | 5.05 | +0.39% | 21,488 |
04/15/2026 | 4.98 | 5.08 | 4.97 | 5.03 | +0.68% | 48,989 |
04/14/2026 | 4.97 | 5.02 | 4.96 | 5.00 | -1.47% | 9,150 |
04/13/2026 | 5.31 | 5.38 | 5.04 | 5.07 | -2.02% | 134,566 |
04/10/2026 | 4.89 | 5.19 | 4.89 | 5.18 | +4.44% | 47,460 |
04/09/2026 | 4.93 | 4.99 | 4.88 | 4.96 | -0.02% | 92,866 |
04/08/2026 | 5.09 | 5.09 | 4.79 | 4.96 | -1.87% | 25,587 |
04/07/2026 | 5.01 | 5.12 | 5.01 | 5.05 | +1.50% | 111,966 |
04/06/2026 | 4.98 | 4.99 | 4.92 | 4.98 | +0.30% | 52,496 |
04/02/2026 | 4.96 | 4.98 | 4.90 | 4.96 | +2.15% | 6,162 |
04/01/2026 | 4.87 | 4.87 | 4.74 | 4.86 | +0.72% | 5,574 |
03/31/2026 | 5.03 | 5.03 | 4.81 | 4.82 | -2.22% | 4,900 |
03/30/2026 | 4.83 | 5.02 | 4.82 | 4.93 | +1.96% | 16,096 |
03/27/2026 | 4.80 | 4.90 | 4.80 | 4.84 | +0.10% | 4,733 |
03/26/2026 | 4.89 | 4.89 | 4.83 | 4.83 | -1.02% | 5,336 |
03/25/2026 | 4.85 | 4.88 | 4.85 | 4.88 | +0.41% | 18,330 |
03/24/2026 | 4.77 | 4.90 | 4.77 | 4.86 | +0.51% | 57,999 |
03/23/2026 | 4.92 | 4.92 | 4.69 | 4.84 | +1.68% | 37,053 |
03/20/2026 | 5.01 | 5.01 | 4.76 | 4.76 | -1.01% | 65,615 |
03/19/2026 | 4.68 | 4.81 | 4.68 | 4.81 | +1.33% | 12,391 |
03/18/2026 | 4.78 | 4.90 | 4.73 | 4.74 | -4.42% | 13,421 |
03/17/2026 | 4.74 | 5.03 | 4.74 | 4.96 | -0.40% | 116,091 |
03/16/2026 | 4.87 | 4.99 | 4.87 | 4.98 | +2.04% | 19,591 |
03/13/2026 | 4.81 | 4.88 | 4.76 | 4.88 | +2.68% | 17,967 |
03/12/2026 | 4.83 | 4.98 | 4.75 | 4.76 | -1.25% | 56,274 |
03/11/2026 | 4.80 | 4.88 | 4.78 | 4.82 | +0.76% | 18,056 |
03/10/2026 | 4.74 | 4.78 | 4.60 | 4.78 | +1.93% | 70,972 |
03/09/2026 | 4.86 | 4.86 | 4.67 | 4.69 | -2.39% | 134,238 |
03/06/2026 | 4.57 | 4.88 | 4.54 | 4.80 | +7.95% | 119,934 |
03/05/2026 | 4.51 | 4.51 | 4.42 | 4.45 | -0.56% | 308,184 |
03/04/2026 | 4.40 | 4.49 | 4.40 | 4.48 | +0.45% | 89,946 |
03/03/2026 | 4.37 | 4.48 | 4.35 | 4.46 | +1.55% | 67,358 |
03/02/2026 | 4.30 | 4.40 | 4.22 | 4.39 | +5.27% | 141,504 |
02/27/2026 | 4.25 | 4.25 | 4.12 | 4.17 | -1.85% | 17,208 |
02/26/2026 | 4.24 | 4.30 | 4.19 | 4.25 | +0.12% | 16,849 |
02/25/2026 | 4.32 | 4.40 | 4.24 | 4.24 | -0.60% | 179,293 |
02/24/2026 | 4.44 | 4.44 | 4.27 | 4.27 | -3.37% | 35,243 |
02/23/2026 | 3.87 | 4.51 | 3.87 | 4.42 | +19.57% | 283,243 |
02/20/2026 | 3.70 | 3.71 | 3.68 | 3.69 | +0.47% | 41,829 |
02/19/2026 | 3.71 | 3.74 | 3.66 | 3.68 | +0.20% | 89,688 |
02/18/2026 | 3.71 | 3.71 | 3.67 | 3.67 | -0.05% | 40,157 |
02/17/2026 | 3.67 | 3.71 | 3.64 | 3.67 | -0.22% | 138,684 |
02/13/2026 | 3.73 | 3.75 | 3.68 | 3.68 | -1.07% | 99,677 |
02/12/2026 | 3.72 | 3.74 | 3.67 | 3.72 | +0.27% | 133,387 |
02/11/2026 | 3.69 | 3.74 | 3.69 | 3.71 | +0.27% | 168,768 |
02/10/2026 | 3.77 | 3.77 | 3.70 | 3.70 | -1.71% | 65,422 |
02/09/2026 | 3.79 | 3.84 | 3.72 | 3.76 | +1.74% | 215,402 |
02/06/2026 | 3.68 | 3.75 | 3.68 | 3.70 | +0.82% | 169,262 |
02/05/2026 | 3.69 | 3.71 | 3.65 | 3.67 | +0.27% | 203,553 |
02/04/2026 | 3.61 | 3.67 | 3.60 | 3.66 | +1.38% | 211,310 |
02/03/2026 | 3.74 | 3.74 | 3.50 | 3.61 | -1.09% | 448,044 |
02/02/2026 | 3.39 | 3.78 | 3.32 | 3.65 | +8.77% | 281,973 |
01/30/2026 | 2.65 | 3.38 | 2.54 | 3.35 | +38.76% | 425,521 |