2m 2m 2m 2m 2m 2m 2m
Frontera Energy (FECCF)
OTC
$5.30+$0.37 (+7.51%)
Price as of Nov 12, 2026- N/AMarket Cap
- 179.31%1-Year Change
- Oil & Gas E&PIndustry
Frontera Energy (FECCF)
$5.30+$0.37 (+7.51%)
- 1 Month-8.93%Low Price$4.85High Price$6.00
- 3 Months-12.16%Low Price$4.85High Price$6.50
- 1 Year+179.31%Low Price$1.90High Price$5.87
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.00 | 5.40 | 5.00 | 5.30 | +7.51% | 62,162 |
11/11/2026 | 5.03 | 5.04 | 4.93 | 4.93 | -0.08% | 10,800 |
11/09/2026 | 4.85 | 5.02 | 4.76 | 4.93 | +1.73% | 14,553 |
11/06/2026 | 4.91 | 4.96 | 4.83 | 4.85 | -1.66% | 54,507 |
11/05/2026 | 4.84 | 4.93 | 4.75 | 4.93 | +0.65% | 12,208 |
11/04/2026 | 5.19 | 5.25 | 4.89 | 4.90 | -6.60% | 11,291 |
11/03/2026 | 5.34 | 5.34 | 5.17 | 5.25 | -1.94% | 31,502 |
11/02/2026 | 5.68 | 5.68 | 5.32 | 5.35 | -6.14% | 33,349 |
10/30/2026 | 5.75 | 5.77 | 5.63 | 5.70 | -0.70% | 24,049 |
10/29/2026 | 5.77 | 5.82 | 5.66 | 5.74 | -1.15% | 22,354 |
10/28/2026 | 5.90 | 5.90 | 5.81 | 5.81 | -1.58% | 10,049 |
10/27/2026 | 5.90 | 5.91 | 5.90 | 5.90 | +0.34% | 6,606 |
10/26/2026 | 5.85 | 5.89 | 5.84 | 5.88 | +0.68% | 17,870 |
10/23/2026 | 5.95 | 5.95 | 5.84 | 5.84 | -0.84% | 6,554 |
10/22/2026 | 6.00 | 6.00 | 5.89 | 5.89 | -1.67% | 4,200 |
10/21/2026 | 5.92 | 5.99 | 5.92 | 5.99 | 0.00% | 4,369 |
10/20/2026 | 6.01 | 6.01 | 5.94 | 5.99 | -0.17% | 3,199 |
10/19/2026 | 6.00 | 6.00 | 6.00 | 6.00 | +1.69% | 1,504 |
10/16/2026 | 5.84 | 5.90 | 5.84 | 5.90 | +1.20% | 3,562 |
10/15/2026 | 5.87 | 5.88 | 5.83 | 5.83 | -0.17% | 8,285 |
10/14/2026 | 5.71 | 5.84 | 5.70 | 5.84 | +0.34% | 46,610 |
10/13/2026 | 5.53 | 5.86 | 5.53 | 5.82 | 0.00% | 11,288 |
10/12/2026 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% | 552 |
10/09/2026 | 5.83 | 5.83 | 5.83 | 5.83 | -1.62% | 15,230 |
10/08/2026 | 5.84 | 5.93 | 5.84 | 5.93 | +3.15% | 6,550 |
10/07/2026 | 5.82 | 5.82 | 5.75 | 5.75 | -1.17% | 4,789 |
10/06/2026 | 5.81 | 5.84 | 5.79 | 5.81 | -0.71% | 5,801 |
10/05/2026 | 5.94 | 5.94 | 5.85 | 5.85 | +0.44% | 3,927 |
10/02/2026 | 5.86 | 5.86 | 5.83 | 5.83 | -0.36% | 1,149 |
10/01/2026 | 5.62 | 5.87 | 5.62 | 5.85 | -0.51% | 3,479 |
09/30/2026 | 5.92 | 5.92 | 5.88 | 5.88 | -0.51% | 3,947 |
09/29/2026 | 5.80 | 5.96 | 5.80 | 5.91 | -0.34% | 8,947 |
09/28/2026 | 5.58 | 6.00 | 5.58 | 5.93 | 0.00% | 7,677 |
09/25/2026 | 6.01 | 6.01 | 5.81 | 5.93 | -0.17% | 17,604 |
09/24/2026 | 5.92 | 6.02 | 5.92 | 5.94 | 0.00% | 2,590 |
09/23/2026 | 5.89 | 5.94 | 5.87 | 5.94 | -0.17% | 32,921 |
09/22/2026 | 6.27 | 6.27 | 5.90 | 5.95 | 0.00% | 10,996 |
09/21/2026 | 6.06 | 6.06 | 5.95 | 5.95 | -3.41% | 24,860 |
09/18/2026 | 6.23 | 6.30 | 6.16 | 6.16 | -1.91% | 2,767 |
09/17/2026 | 6.27 | 6.28 | 6.23 | 6.28 | +0.96% | 2,261 |
09/16/2026 | 6.29 | 6.31 | 6.22 | 6.22 | -2.75% | 7,777 |
09/15/2026 | 6.40 | 6.40 | 6.40 | 6.40 | +0.57% | 1,646 |
09/14/2026 | 6.47 | 6.47 | 6.34 | 6.36 | -1.70% | 4,983 |
09/11/2026 | 6.46 | 6.47 | 6.45 | 6.47 | 0.00% | 4,773 |
09/10/2026 | 6.47 | 6.47 | 6.47 | 6.47 | -0.15% | 2,220 |
09/09/2026 | 6.00 | 6.48 | 6.00 | 6.48 | +1.25% | 18,394 |
09/08/2026 | 6.34 | 6.40 | 6.34 | 6.40 | +1.27% | 8,537 |
09/04/2026 | 6.37 | 6.37 | 6.32 | 6.32 | -0.63% | 17,331 |
09/03/2026 | 6.25 | 6.36 | 6.25 | 6.36 | +0.16% | 6,285 |
09/02/2026 | 6.24 | 6.35 | 6.24 | 6.35 | +2.75% | 15,582 |
09/01/2026 | 6.16 | 6.20 | 6.16 | 6.18 | +0.59% | 15,058 |
08/31/2026 | 6.20 | 6.20 | 5.95 | 6.14 | +1.55% | 43,321 |
08/28/2026 | 6.13 | 6.13 | 6.03 | 6.05 | -1.24% | 2,359 |
08/27/2026 | 6.17 | 6.28 | 5.99 | 6.13 | +3.48% | 10,868 |
08/26/2026 | 5.80 | 5.93 | 5.80 | 5.92 | +0.33% | 31,063 |
08/25/2026 | 5.97 | 6.07 | 5.88 | 5.90 | -1.37% | 79,316 |
08/24/2026 | 6.16 | 6.16 | 5.90 | 5.98 | -3.00% | 20,168 |
08/21/2026 | 6.50 | 6.50 | 6.17 | 6.17 | -5.18% | 4,979 |
08/20/2026 | 6.63 | 6.74 | 6.50 | 6.50 | +4.73% | 37,383 |
08/19/2026 | 6.30 | 6.34 | 6.21 | 6.21 | +1.80% | 14,935 |
08/18/2026 | 6.09 | 6.10 | 6.09 | 6.10 | -1.61% | 2,440 |
08/17/2026 | 6.15 | 6.26 | 5.99 | 6.20 | +0.98% | 8,960 |
08/14/2026 | 6.14 | 6.18 | 6.14 | 6.14 | +1.07% | 9,940 |
08/13/2026 | 6.03 | 6.08 | 6.00 | 6.08 | +0.69% | 2,246 |
08/12/2026 | 6.02 | 6.07 | 5.93 | 6.03 | +2.96% | 1,738 |
08/11/2026 | 5.30 | 5.91 | 5.30 | 5.86 | +0.03% | 9,506 |
08/10/2026 | 5.57 | 5.91 | 5.52 | 5.86 | +1.16% | 13,098 |
08/07/2026 | 5.87 | 5.89 | 5.79 | 5.79 | -2.34% | 14,203 |
08/06/2026 | 5.87 | 5.94 | 5.87 | 5.93 | +1.37% | 811 |
08/05/2026 | 6.00 | 6.00 | 5.69 | 5.85 | -0.37% | 25,962 |
08/04/2026 | 6.30 | 6.30 | 5.87 | 5.87 | -6.79% | 15,288 |
08/03/2026 | 6.31 | 6.41 | 6.30 | 6.30 | -1.22% | 6,967 |
07/31/2026 | 6.43 | 6.44 | 6.31 | 6.38 | -0.19% | 6,243 |
07/30/2026 | 6.35 | 6.39 | 6.35 | 6.39 | +1.27% | 11,188 |
07/29/2026 | 6.42 | 6.42 | 6.23 | 6.31 | +0.32% | 4,524 |
07/28/2026 | 6.35 | 6.35 | 6.24 | 6.29 | -0.94% | 2,018 |
07/27/2026 | 6.33 | 6.43 | 6.32 | 6.35 | -0.63% | 17,666 |
07/24/2026 | 6.45 | 6.45 | 6.39 | 6.39 | -1.24% | 928 |
07/23/2026 | 6.49 | 6.52 | 6.47 | 6.47 | -0.15% | 4,487 |
07/22/2026 | 6.48 | 6.49 | 6.48 | 6.48 | +1.50% | 7,520 |
07/21/2026 | 6.42 | 6.42 | 6.38 | 6.38 | -0.39% | 5,319 |
07/20/2026 | 6.43 | 6.44 | 6.41 | 6.41 | -0.38% | 4,958 |
07/17/2026 | 6.45 | 6.45 | 6.42 | 6.43 | +1.64% | 10,277 |
07/16/2026 | 6.52 | 6.52 | 6.17 | 6.33 | -3.65% | 37,061 |
07/15/2026 | 6.40 | 6.64 | 6.37 | 6.57 | +2.98% | 122,625 |
07/14/2026 | 6.34 | 6.43 | 6.34 | 6.38 | +1.27% | 100,149 |
07/13/2026 | 6.33 | 6.42 | 6.28 | 6.30 | 0.00% | 67,358 |
07/10/2026 | 6.36 | 6.40 | 6.28 | 6.30 | -0.22% | 111,277 |
07/09/2026 | 6.25 | 6.32 | 6.25 | 6.31 | +0.06% | 21,338 |
07/08/2026 | 6.34 | 6.39 | 6.31 | 6.31 | +0.95% | 24,753 |
07/07/2026 | 6.10 | 6.25 | 6.10 | 6.25 | +2.80% | 540 |
07/06/2026 | 6.12 | 6.15 | 6.06 | 6.08 | -0.25% | 34,228 |
07/02/2026 | 6.05 | 6.10 | 6.02 | 6.10 | +2.01% | 19,931 |
07/01/2026 | 6.03 | 6.03 | 5.98 | 5.98 | -0.38% | 850 |
06/30/2026 | 6.05 | 6.05 | 6.00 | 6.00 | -0.03% | 43,187 |
06/29/2026 | 6.00 | 6.01 | 5.96 | 6.00 | -0.50% | 15,811 |
06/26/2026 | 6.10 | 6.20 | 6.00 | 6.03 | +2.03% | 7,009 |
06/25/2026 | 5.91 | 6.06 | 5.90 | 5.91 | -0.17% | 29,315 |
06/24/2026 | 10.58 | 10.58 | 5.53 | 5.92 | +1.01% | 5,702,595 |
06/24/2026 |
$5.87 Dividend |