Frontera Energy Corporation - FEC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.12	10.16	10.16	10.2	10.09	137,660
February 19, 2026	10.11	10.11	10.11	10.27	10.03	293,437
February 18, 2026	10.06	10.1	10.1	10.19	10.02	163,800
February 17, 2026	10.08	10.12	10.12	10.14	9.97	112,805
February 13, 2026	10.23	10.09	10.09	10.3	10.03	59,900
February 12, 2026	10.15	10.13	10.13	10.26	10.04	56,900
February 11, 2026	10.08	10.15	10.15	10.25	10.01	168,400
February 10, 2026	10.23	10.05	10.05	10.23	10	102,825
February 09, 2026	10.23	10.28	10.28	10.49	10.11	203,025
February 06, 2026	10.11	10.24	10.24	10.25	10.1	96,900
February 05, 2026	10.2	10.11	10.11	10.38	10.04	131,900
February 04, 2026	10.04	10.08	10.08	10.09	9.9	189,100
February 03, 2026	10.17	9.89	9.89	10.17	9.51	303,500
February 02, 2026	9.44	10.05	10.05	10.3	9.44	430,707
January 30, 2026	8.11	9.4	9.4	9.46	8.11	1.1M
January 29, 2026	6.45	6.58	6.58	6.76	6.32	62,836
January 28, 2026	6.44	6.55	6.55	6.65	6.44	98,102
January 27, 2026	6.5	6.43	6.43	6.53	6.37	36,800
January 26, 2026	6.5	6.45	6.45	6.54	6.44	27,933
January 23, 2026	6.51	6.51	6.51	6.68	6.51	28,500
January 22, 2026	6.53	6.47	6.47	6.53	6.42	12,200
January 21, 2026	6.32	6.43	6.43	6.48	6.32	19,740
January 20, 2026	6.53	6.3	6.3	6.56	6.3	51,401
January 19, 2026	6.23	6.36	6.36	6.42	6.23	17,000
January 16, 2026	6.23	6.31	6.31	6.4	6.22	17,444
January 15, 2026	6.5	6.39	6.39	6.6	6.3	21,800
January 14, 2026	6.31	6.37	6.37	6.57	6.3	91,377
January 13, 2026	6.26	6.31	6.31	6.45	6.26	35,240
January 12, 2026	6.21	6.26	6.26	6.41	6.21	29,605
January 09, 2026	6.32	6.3	6.3	6.45	6.28	38,300
January 08, 2026	5.96	6.1	6.1	6.19	5.93	57,928
January 07, 2026	5.97	5.95	5.95	6.08	5.94	42,800
January 06, 2026	6.02	6	6	6.16	5.97	53,500
January 05, 2026	6.2	6.01	6.01	6.5	5.98	93,400
January 02, 2026	6.09	6.43	6.43	6.55	6.09	69,600
December 31, 2025	6.05	6.05	6.05	6.07	5.95	30,722
December 30, 2025	6.13	6.09	6.09	6.29	6.05	25,601
December 29, 2025	6.2	6.18	6.18	6.22	6.08	17,804
December 23, 2025	6.07	6.14	6.14	6.21	5.95	10,600
December 22, 2025	6	6.19	6.19	6.19	6	54,035
December 19, 2025	6.08	6.03	6.03	6.14	6	20,531
December 18, 2025	6.14	6.04	6.04	6.27	6.04	5,404
December 17, 2025	6.08	6.09	6.09	6.12	6.07	18,538
December 16, 2025	6.05	6.08	6.08	6.1	6.04	16,217
December 15, 2025	6.14	6.08	6.08	6.14	6.03	18,225
December 12, 2025	6.22	6.09	6.09	6.22	6.08	5,604
December 11, 2025	6.17	6.17	6.17	6.21	6.07	30,733
December 10, 2025	6.21	6.17	6.17	6.25	6.12	20,100
December 09, 2025	6.45	6.28	6.28	6.45	6.2	25,248
December 08, 2025	6.39	6.38	6.38	6.47	6.3	25,017
December 05, 2025	6.6	6.36	6.36	6.6	6.3	35,839
December 04, 2025	6.42	6.35	6.35	6.45	6.35	81,125
December 03, 2025	6.41	6.45	6.45	6.52	6.41	85,700
December 02, 2025	6.56	6.42	6.42	6.56	6.38	64,904
December 01, 2025	6.54	6.56	6.56	6.72	6.38	80,725
November 28, 2025	6.24	6.52	6.52	6.57	6.24	72,945
November 27, 2025	6.31	6.24	6.24	6.32	6.24	1,640
November 26, 2025	6.21	6.22	6.22	6.28	6.13	43,100
November 25, 2025	6.29	6.2	6.2	6.3	6.14	74,516
November 24, 2025	6.46	6.32	6.32	6.48	6.32	77,800

Frontera Energy Corporation (FEC.TO) TSX