Frontera Energy Corporation (TSX:FEC)
Canada
· Delayed Price · Currency is CAD 13.09
+0.88 (7.21%)
At close: Mar 6, 2026
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.21 | 13.28 | 12.21 | 13.09 | 13.09 | 7.21% | 359,596 |
| Mar 5, 2026 | 12.25 | 12.39 | 12.16 | 12.21 | 12.21 | -0.57% | 143,138 |
| Mar 4, 2026 | 12.10 | 12.31 | 12.00 | 12.28 | 12.28 | 0.16% | 74,983 |
| Mar 3, 2026 | 12.15 | 12.30 | 11.94 | 12.26 | 12.26 | 1.91% | 167,681 |
| Mar 2, 2026 | 11.70 | 12.13 | 11.63 | 12.03 | 12.03 | 5.53% | 119,454 |
| Feb 27, 2026 | 11.69 | 12.01 | 11.27 | 11.40 | 11.40 | -2.31% | 75,261 |
| Feb 26, 2026 | 11.65 | 11.84 | 11.47 | 11.67 | 11.67 | 0.17% | 68,518 |
| Feb 25, 2026 | 11.85 | 12.10 | 11.63 | 11.65 | 11.65 | -0.85% | 240,833 |
| Feb 24, 2026 | 12.24 | 12.24 | 11.68 | 11.75 | 11.75 | -3.13% | 222,255 |
| Feb 23, 2026 | 11.10 | 12.46 | 11.10 | 12.13 | 12.13 | 19.39% | 1,062,043 |
| Feb 20, 2026 | 10.12 | 10.20 | 10.09 | 10.16 | 10.16 | 0.49% | 137,709 |
| Feb 19, 2026 | 10.11 | 10.27 | 10.03 | 10.11 | 10.11 | 0.10% | 293,437 |
| Feb 18, 2026 | 10.06 | 10.19 | 10.02 | 10.10 | 10.10 | -0.20% | 163,768 |
| Feb 17, 2026 | 10.08 | 10.14 | 9.97 | 10.12 | 10.12 | 0.30% | 112,805 |
| Feb 13, 2026 | 10.23 | 10.30 | 10.03 | 10.09 | 10.09 | -0.39% | 59,888 |
| Feb 12, 2026 | 10.15 | 10.26 | 10.04 | 10.13 | 10.13 | -0.20% | 56,855 |
| Feb 11, 2026 | 10.08 | 10.25 | 10.01 | 10.15 | 10.15 | 1.00% | 168,360 |
| Feb 10, 2026 | 10.23 | 10.23 | 10.00 | 10.05 | 10.05 | -2.24% | 102,825 |
| Feb 9, 2026 | 10.23 | 10.49 | 10.11 | 10.28 | 10.28 | 0.39% | 203,025 |
| Feb 6, 2026 | 10.11 | 10.25 | 10.10 | 10.24 | 10.24 | 1.29% | 96,893 |
| Feb 5, 2026 | 10.20 | 10.38 | 10.04 | 10.11 | 10.11 | 0.30% | 131,896 |
| Feb 4, 2026 | 10.04 | 10.09 | 9.90 | 10.08 | 10.08 | 1.92% | 189,096 |
| Feb 3, 2026 | 10.17 | 10.17 | 9.51 | 9.89 | 9.89 | -1.59% | 303,496 |
| Feb 2, 2026 | 9.44 | 10.30 | 9.44 | 10.05 | 10.05 | 6.91% | 430,749 |
| Jan 30, 2026 | 8.11 | 9.46 | 8.11 | 9.40 | 9.40 | 42.86% | 1,096,136 |
| Jan 29, 2026 | 6.45 | 6.76 | 6.32 | 6.58 | 6.58 | 0.46% | 62,836 |
| Jan 28, 2026 | 6.44 | 6.65 | 6.44 | 6.55 | 6.55 | 1.87% | 98,102 |
| Jan 27, 2026 | 6.50 | 6.53 | 6.37 | 6.43 | 6.43 | -0.31% | 36,800 |
| Jan 26, 2026 | 6.50 | 6.54 | 6.44 | 6.45 | 6.45 | -0.92% | 27,933 |
| Jan 23, 2026 | 6.51 | 6.68 | 6.51 | 6.51 | 6.51 | 0.62% | 28,490 |
| Jan 22, 2026 | 6.53 | 6.53 | 6.42 | 6.47 | 6.47 | 0.62% | 12,193 |
| Jan 21, 2026 | 6.32 | 6.48 | 6.32 | 6.43 | 6.43 | 2.06% | 19,740 |
| Jan 20, 2026 | 6.53 | 6.56 | 6.30 | 6.30 | 6.30 | -0.94% | 51,401 |
| Jan 19, 2026 | 6.23 | 6.42 | 6.23 | 6.36 | 6.36 | 0.79% | 16,964 |
| Jan 16, 2026 | 6.23 | 6.40 | 6.22 | 6.31 | 6.31 | -1.25% | 17,444 |
| Jan 15, 2026 | 6.50 | 6.60 | 6.30 | 6.39 | 6.39 | 0.31% | 21,754 |
| Jan 14, 2026 | 6.31 | 6.57 | 6.30 | 6.37 | 6.37 | 0.95% | 91,377 |
| Jan 13, 2026 | 6.26 | 6.45 | 6.26 | 6.31 | 6.31 | 0.80% | 35,240 |
| Jan 12, 2026 | 6.21 | 6.41 | 6.21 | 6.26 | 6.26 | -0.63% | 29,605 |
| Jan 9, 2026 | 6.32 | 6.45 | 6.28 | 6.30 | 6.30 | 3.28% | 38,275 |
| Jan 8, 2026 | 5.96 | 6.19 | 5.93 | 6.10 | 6.10 | 2.52% | 57,928 |
| Jan 7, 2026 | 5.97 | 6.08 | 5.94 | 5.95 | 5.95 | -0.83% | 42,785 |
| Jan 6, 2026 | 6.02 | 6.16 | 5.97 | 6.00 | 6.00 | -0.17% | 53,462 |
| Jan 5, 2026 | 6.20 | 6.50 | 5.98 | 6.01 | 6.01 | -6.53% | 93,353 |
| Jan 2, 2026 | 6.09 | 6.55 | 6.09 | 6.43 | 6.37 | 6.28% | 69,600 |
| Dec 31, 2025 | 6.05 | 6.07 | 5.95 | 6.05 | 5.99 | -0.66% | 30,722 |
| Dec 30, 2025 | 6.13 | 6.29 | 6.05 | 6.09 | 6.03 | -1.46% | 25,601 |
| Dec 29, 2025 | 6.20 | 6.22 | 6.08 | 6.18 | 6.12 | 2.15% | 17,804 |
| Dec 24, 2025 | 6.10 | 6.12 | 6.05 | 6.05 | 5.99 | -1.47% | 3,120 |
| Dec 23, 2025 | 6.07 | 6.21 | 5.95 | 6.14 | 6.08 | -0.81% | 10,560 |
| Dec 22, 2025 | 6.00 | 6.19 | 6.00 | 6.19 | 6.13 | 2.65% | 54,035 |
| Dec 19, 2025 | 6.08 | 6.14 | 6.00 | 6.03 | 5.97 | -0.17% | 20,531 |
| Dec 18, 2025 | 6.14 | 6.27 | 6.04 | 6.04 | 5.98 | -0.82% | 5,404 |
| Dec 17, 2025 | 6.08 | 6.12 | 6.07 | 6.09 | 6.03 | 0.16% | 18,538 |
| Dec 16, 2025 | 6.05 | 6.10 | 6.04 | 6.08 | 6.02 | - | 16,217 |
| Dec 15, 2025 | 6.14 | 6.14 | 6.03 | 6.08 | 6.02 | -0.16% | 18,225 |
| Dec 12, 2025 | 6.22 | 6.22 | 6.08 | 6.09 | 6.03 | -1.30% | 5,604 |
| Dec 11, 2025 | 6.17 | 6.21 | 6.07 | 6.17 | 6.11 | - | 30,733 |
| Dec 10, 2025 | 6.21 | 6.25 | 6.12 | 6.17 | 6.11 | -1.75% | 20,098 |
| Dec 9, 2025 | 6.45 | 6.45 | 6.20 | 6.28 | 6.22 | -1.57% | 25,248 |
| Dec 8, 2025 | 6.39 | 6.47 | 6.30 | 6.38 | 6.32 | 0.31% | 25,017 |
| Dec 5, 2025 | 6.60 | 6.60 | 6.30 | 6.36 | 6.30 | 0.16% | 35,839 |
| Dec 4, 2025 | 6.42 | 6.45 | 6.35 | 6.35 | 6.29 | -1.55% | 81,138 |
| Dec 3, 2025 | 6.41 | 6.52 | 6.41 | 6.45 | 6.39 | 0.47% | 85,650 |
| Dec 2, 2025 | 6.56 | 6.56 | 6.38 | 6.42 | 6.36 | -2.13% | 64,904 |
| Dec 1, 2025 | 6.54 | 6.72 | 6.38 | 6.56 | 6.50 | 0.61% | 80,725 |
| Nov 28, 2025 | 6.24 | 6.57 | 6.24 | 6.52 | 6.46 | 4.49% | 72,945 |
| Nov 27, 2025 | 6.31 | 6.32 | 6.24 | 6.24 | 6.18 | 0.32% | 1,640 |
| Nov 26, 2025 | 6.21 | 6.28 | 6.13 | 6.22 | 6.16 | 0.32% | 43,064 |
| Nov 25, 2025 | 6.29 | 6.30 | 6.14 | 6.20 | 6.14 | -1.90% | 74,516 |
| Nov 24, 2025 | 6.46 | 6.48 | 6.32 | 6.32 | 6.26 | -1.56% | 77,800 |
| Nov 21, 2025 | 6.69 | 6.69 | 6.30 | 6.42 | 6.36 | -0.93% | 131,439 |
| Nov 20, 2025 | 6.64 | 6.66 | 6.45 | 6.48 | 6.42 | -0.15% | 147,554 |
| Nov 19, 2025 | 6.26 | 6.57 | 6.23 | 6.49 | 6.43 | 7.27% | 59,421 |
| Nov 18, 2025 | 5.95 | 6.14 | 5.70 | 6.05 | 5.99 | 3.42% | 85,912 |
| Nov 17, 2025 | 5.68 | 5.93 | 5.68 | 5.85 | 5.79 | 3.36% | 54,654 |
| Nov 14, 2025 | 5.39 | 5.70 | 5.39 | 5.66 | 5.60 | 5.20% | 54,222 |
| Nov 13, 2025 | 5.40 | 5.42 | 5.36 | 5.38 | 5.33 | 0.19% | 13,586 |
| Nov 12, 2025 | 5.36 | 5.44 | 5.36 | 5.37 | 5.32 | 0.37% | 7,111 |
| Nov 11, 2025 | 5.35 | 5.38 | 5.26 | 5.35 | 5.30 | 3.08% | 48,845 |
| Nov 10, 2025 | 5.20 | 5.25 | 5.14 | 5.19 | 5.14 | 0.97% | 20,124 |
| Nov 7, 2025 | 5.21 | 5.21 | 5.08 | 5.14 | 5.09 | 0.19% | 7,734 |
| Nov 6, 2025 | 5.31 | 5.34 | 5.13 | 5.13 | 5.08 | -3.02% | 11,746 |
| Nov 5, 2025 | 5.24 | 5.33 | 5.24 | 5.29 | 5.24 | 1.34% | 16,778 |
| Nov 4, 2025 | 5.43 | 5.43 | 5.22 | 5.22 | 5.17 | -3.33% | 9,864 |
| Nov 3, 2025 | 5.66 | 5.66 | 5.34 | 5.40 | 5.35 | -3.40% | 14,053 |
| Oct 31, 2025 | 5.29 | 5.77 | 5.29 | 5.59 | 5.54 | 4.29% | 114,670 |
| Oct 30, 2025 | 4.96 | 5.40 | 4.96 | 5.36 | 5.31 | 7.20% | 113,616 |
| Oct 29, 2025 | 5.02 | 5.05 | 4.97 | 5.00 | 4.95 | -0.20% | 18,336 |
| Oct 28, 2025 | 5.05 | 5.09 | 4.99 | 5.01 | 4.96 | -1.96% | 16,975 |
| Oct 27, 2025 | 5.12 | 5.13 | 5.07 | 5.11 | 5.06 | - | 20,075 |
| Oct 24, 2025 | 5.21 | 5.25 | 5.11 | 5.11 | 5.06 | -1.35% | 38,139 |
| Oct 23, 2025 | 5.20 | 5.21 | 5.12 | 5.18 | 5.13 | 1.57% | 16,016 |
| Oct 22, 2025 | 5.07 | 5.10 | 5.01 | 5.10 | 5.05 | 0.20% | 8,903 |
| Oct 21, 2025 | 5.15 | 5.15 | 4.98 | 5.09 | 5.04 | -0.20% | 46,068 |
| Oct 20, 2025 | 5.10 | 5.21 | 5.07 | 5.10 | 5.05 | -1.73% | 32,067 |
| Oct 17, 2025 | 5.13 | 5.23 | 5.13 | 5.19 | 5.14 | 0.19% | 22,820 |
| Oct 16, 2025 | 5.21 | 5.22 | 5.14 | 5.18 | 5.13 | -0.19% | 26,194 |
| Oct 15, 2025 | 5.23 | 5.25 | 5.17 | 5.19 | 5.14 | 0.19% | 55,725 |
| Oct 14, 2025 | 5.10 | 5.29 | 5.10 | 5.18 | 5.13 | 2.57% | 31,427 |