2m 2m 2m 2m 2m 2m 2m
Frontera Energy (FECCF)
OTC
$6.17-$0.34 (-5.18%)
Price as of Aug 21, 2026- N/AMarket Cap
- 187.88%1-Year Change
- Oil & Gas E&PIndustry
Frontera Energy (FECCF)
$6.17-$0.34 (-5.18%)
- 1 Month-3.40%Low Price$5.79High Price$6.50
- 3 Months+17.06%Low Price$5.79High Price$5.87
- 1 Year+187.88%Low Price$1.77High Price$5.87
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | |||||
06/23/2026 | 5.85 | 5.86 | 5.75 | 5.86 | +0.26% | 1,659 |
06/22/2026 | 5.79 | 5.93 | 5.67 | 5.85 | +4.46% | 17,708 |
06/18/2026 | 5.77 | 5.77 | 5.60 | 5.60 | -2.86% | 9,644 |
06/17/2026 | 5.73 | 5.77 | 5.73 | 5.76 | +0.41% | 18,121 |
06/16/2026 | 5.64 | 5.74 | 5.64 | 5.74 | +0.72% | 31,099 |
06/15/2026 | 5.64 | 5.70 | 5.64 | 5.70 | -0.09% | 12,795 |
06/12/2026 | 5.70 | 5.70 | 5.65 | 5.70 | -0.71% | 5,096 |
06/11/2026 | 5.71 | 5.74 | 5.71 | 5.74 | +3.31% | 1,495 |
06/10/2026 | 5.62 | 5.63 | 5.55 | 5.56 | -0.95% | 11,527 |
06/09/2026 | 5.63 | 5.63 | 5.56 | 5.61 | -2.35% | 13,165 |
06/08/2026 | 5.75 | 5.86 | 5.74 | 5.75 | -0.44% | 24,421 |
06/05/2026 | 5.89 | 5.89 | 5.76 | 5.77 | -1.61% | 6,885 |
06/04/2026 | 5.82 | 5.90 | 5.82 | 5.87 | +1.21% | 7,730 |
06/03/2026 | 5.82 | 5.82 | 5.77 | 5.80 | -0.22% | 40,784 |
06/02/2026 | 5.62 | 5.83 | 5.62 | 5.81 | +5.02% | 32,820 |
06/01/2026 | 5.29 | 5.60 | 5.29 | 5.53 | +5.33% | 7,890 |
05/29/2026 | 5.27 | 5.27 | 5.25 | 5.25 | +0.10% | 720 |
05/28/2026 | 5.25 | 5.25 | 5.25 | 5.25 | +1.65% | 605 |
05/27/2026 | 5.16 | 5.17 | 5.11 | 5.16 | -1.53% | 21,779 |
05/26/2026 | 5.05 | 5.24 | 5.05 | 5.24 | -0.10% | 3,472 |
05/22/2026 | 5.25 | 5.25 | 5.25 | 5.25 | -0.42% | 623 |
05/21/2026 | 5.25 | 5.28 | 5.24 | 5.27 | -0.25% | 1,866 |
05/20/2026 | 5.32 | 5.32 | 5.28 | 5.28 | -0.66% | 2,658 |
05/19/2026 | 5.27 | 5.32 | 5.27 | 5.32 | +1.14% | 4,917 |
05/18/2026 | 5.02 | 5.28 | 5.02 | 5.26 | -0.06% | 13,501 |
05/15/2026 | 5.26 | 5.27 | 5.25 | 5.26 | -0.25% | 5,153 |
05/14/2026 | 5.28 | 5.28 | 5.27 | 5.27 | -0.26% | 10,232 |
05/13/2026 | 5.23 | 5.29 | 5.23 | 5.29 | +0.86% | 1,482 |
05/12/2026 | 5.23 | 5.25 | 5.05 | 5.24 | +0.29% | 8,413 |
05/11/2026 | 5.23 | 5.23 | 5.23 | 5.23 | +0.77% | 2,372 |
05/08/2026 | 5.36 | 5.37 | 5.19 | 5.19 | -2.03% | 1,607 |
05/07/2026 | 4.95 | 5.29 | 4.95 | 5.29 | -1.21% | 39,230 |
05/06/2026 | 5.54 | 5.54 | 5.25 | 5.36 | -0.14% | 5,204 |
05/05/2026 | 5.35 | 5.37 | 5.35 | 5.37 | -0.65% | 3,336 |
05/04/2026 | 5.42 | 5.44 | 5.38 | 5.40 | -1.10% | 5,770 |
05/01/2026 | 5.39 | 5.47 | 5.38 | 5.46 | +1.34% | 6,192 |
04/30/2026 | 5.39 | 5.43 | 5.39 | 5.39 | -1.10% | 10,426 |
04/29/2026 | 5.45 | 5.46 | 5.45 | 5.45 | +0.51% | 8,092 |
04/28/2026 | 5.38 | 5.45 | 5.38 | 5.42 | +0.65% | 7,201 |
04/27/2026 | 5.40 | 5.43 | 5.37 | 5.39 | +1.22% | 5,259 |
04/24/2026 | 5.34 | 5.34 | 5.30 | 5.32 | +0.34% | 3,236 |
04/23/2026 | 4.58 | 5.31 | 4.58 | 5.30 | +1.96% | 19,888 |
04/22/2026 | 5.15 | 5.23 | 5.15 | 5.20 | +0.48% | 4,780 |
04/21/2026 | 5.08 | 5.18 | 5.08 | 5.18 | +1.87% | 30,770 |
04/20/2026 | 5.06 | 5.10 | 5.06 | 5.08 | +0.49% | 15,289 |
04/17/2026 | 4.84 | 5.06 | 4.84 | 5.06 | -0.18% | 25,719 |
04/16/2026 | 5.03 | 5.10 | 5.03 | 5.07 | +0.39% | 21,488 |
04/15/2026 | 4.99 | 5.10 | 4.98 | 5.05 | +0.68% | 48,989 |
04/14/2026 | 4.98 | 5.03 | 4.97 | 5.01 | -1.47% | 9,150 |
04/13/2026 | 5.32 | 5.39 | 5.05 | 5.09 | -2.02% | 134,566 |
04/10/2026 | 4.90 | 5.20 | 4.90 | 5.19 | +4.44% | 47,460 |
04/09/2026 | 4.94 | 5.00 | 4.90 | 4.97 | -0.02% | 92,866 |
04/08/2026 | 5.10 | 5.10 | 4.80 | 4.97 | -1.87% | 25,587 |
04/07/2026 | 5.02 | 5.14 | 5.02 | 5.07 | +1.50% | 111,966 |
04/06/2026 | 4.99 | 5.01 | 4.94 | 4.99 | +0.30% | 52,496 |
04/02/2026 | 4.97 | 5.00 | 4.91 | 4.98 | +2.15% | 6,162 |
04/01/2026 | 4.88 | 4.88 | 4.75 | 4.87 | +0.72% | 5,574 |