Frontier Nuclear and Minerals Inc. (FNUC)
NASDAQ: FNUC · Real-Time Price · USD
2.270
-0.160 (-6.58%)
At close: Apr 28, 2026, 4:00 PM EDT
2.310
+0.040 (1.76%)
After-hours: Apr 28, 2026, 7:23 PM EDT
FNUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.37 | 2.37 | 2.18 | 2.27 | 2.27 | -6.58% | 202,848 |
| Apr 27, 2026 | 2.30 | 2.47 | 2.24 | 2.43 | 2.43 | 4.74% | 223,556 |
| Apr 24, 2026 | 2.52 | 2.52 | 2.28 | 2.32 | 2.32 | -5.31% | 276,799 |
| Apr 23, 2026 | 2.67 | 2.67 | 2.38 | 2.45 | 2.45 | -6.84% | 171,227 |
| Apr 22, 2026 | 2.48 | 2.68 | 2.48 | 2.63 | 2.63 | 6.05% | 271,274 |
| Apr 21, 2026 | 2.60 | 2.65 | 2.44 | 2.48 | 2.48 | -4.98% | 421,522 |
| Apr 20, 2026 | 2.59 | 2.75 | 2.59 | 2.61 | 2.61 | -3.33% | 262,981 |
| Apr 17, 2026 | 2.77 | 2.79 | 2.65 | 2.70 | 2.70 | -3.23% | 218,684 |
| Apr 16, 2026 | 2.68 | 2.81 | 2.52 | 2.79 | 2.79 | 5.28% | 362,804 |
| Apr 15, 2026 | 2.44 | 2.68 | 2.44 | 2.65 | 2.65 | 8.61% | 220,636 |
| Apr 14, 2026 | 2.49 | 2.53 | 2.38 | 2.44 | 2.44 | 0.41% | 435,789 |
| Apr 13, 2026 | 2.33 | 2.49 | 2.30 | 2.43 | 2.43 | 1.25% | 170,074 |
| Apr 10, 2026 | 2.44 | 2.44 | 2.31 | 2.40 | 2.40 | 0.84% | 74,025 |
| Apr 9, 2026 | 2.42 | 2.45 | 2.33 | 2.38 | 2.38 | -2.86% | 72,809 |
| Apr 8, 2026 | 2.46 | 2.58 | 2.39 | 2.45 | 2.45 | 5.60% | 138,980 |
| Apr 7, 2026 | 2.40 | 2.47 | 2.26 | 2.32 | 2.32 | -5.69% | 105,239 |
| Apr 6, 2026 | 2.50 | 2.57 | 2.42 | 2.46 | 2.46 | -1.20% | 93,422 |
| Apr 2, 2026 | 2.42 | 2.57 | 2.41 | 2.49 | 2.49 | -0.80% | 118,820 |
| Apr 1, 2026 | 2.76 | 2.76 | 2.47 | 2.51 | 2.51 | -10.68% | 454,194 |
| Mar 31, 2026 | 2.08 | 2.82 | 2.05 | 2.81 | 2.81 | 39.11% | 1,457,129 |
| Mar 30, 2026 | 2.12 | 2.16 | 2.00 | 2.02 | 2.02 | -6.48% | 218,073 |
| Mar 27, 2026 | 2.17 | 2.27 | 2.11 | 2.16 | 2.16 | -0.92% | 193,518 |
| Mar 26, 2026 | 2.22 | 2.39 | 2.17 | 2.18 | 2.18 | -2.68% | 161,804 |
| Mar 25, 2026 | 2.17 | 2.45 | 2.13 | 2.24 | 2.24 | 3.23% | 488,776 |
| Mar 24, 2026 | 1.96 | 2.24 | 1.96 | 2.17 | 2.17 | 6.37% | 529,889 |
| Mar 23, 2026 | 1.95 | 2.10 | 1.89 | 2.04 | 2.04 | 2.00% | 422,410 |
| Mar 20, 2026 | 2.11 | 2.20 | 2.00 | 2.00 | 2.00 | -7.41% | 386,927 |
| Mar 19, 2026 | 2.15 | 2.20 | 1.96 | 2.16 | 2.16 | -5.68% | 453,540 |
| Mar 18, 2026 | 2.45 | 2.55 | 2.26 | 2.29 | 2.29 | -9.13% | 491,715 |
| Mar 17, 2026 | 2.45 | 2.53 | 2.34 | 2.52 | 2.52 | -1.56% | 511,288 |
| Mar 16, 2026 | 2.59 | 2.70 | 2.42 | 2.56 | 2.56 | 7.11% | 426,414 |
| Mar 13, 2026 | 2.92 | 2.96 | 2.23 | 2.39 | 2.39 | -17.01% | 1,752,716 |
| Mar 12, 2026 | 3.02 | 3.07 | 2.86 | 2.88 | 2.88 | -7.40% | 214,586 |
| Mar 11, 2026 | 3.08 | 3.16 | 2.95 | 3.11 | 3.11 | -0.64% | 148,303 |
| Mar 10, 2026 | 2.91 | 3.31 | 2.85 | 3.13 | 3.13 | 6.83% | 709,422 |
| Mar 9, 2026 | 2.75 | 2.93 | 2.65 | 2.93 | 2.93 | 3.90% | 316,417 |
| Mar 6, 2026 | 2.81 | 2.93 | 2.76 | 2.82 | 2.82 | - | 241,130 |
| Mar 5, 2026 | 2.83 | 2.97 | 2.75 | 2.82 | 2.82 | -2.08% | 306,271 |
| Mar 4, 2026 | 2.96 | 3.00 | 2.84 | 2.88 | 2.88 | -2.04% | 333,703 |
| Mar 3, 2026 | 2.92 | 3.03 | 2.80 | 2.94 | 2.94 | -3.61% | 246,019 |
| Mar 2, 2026 | 2.87 | 3.15 | 2.82 | 3.05 | 3.05 | 3.39% | 305,403 |
| Feb 27, 2026 | 3.15 | 3.15 | 2.87 | 2.95 | 2.95 | -7.52% | 824,245 |
| Feb 26, 2026 | 3.08 | 3.25 | 3.07 | 3.19 | 3.19 | - | 217,766 |
| Feb 25, 2026 | 3.05 | 3.22 | 3.04 | 3.19 | 3.19 | 5.28% | 186,492 |
| Feb 24, 2026 | 2.98 | 3.09 | 2.89 | 3.03 | 3.03 | 1.68% | 158,655 |
| Feb 23, 2026 | 3.05 | 3.06 | 2.93 | 2.98 | 2.98 | -3.25% | 103,940 |
| Feb 20, 2026 | 3.15 | 3.29 | 3.02 | 3.08 | 3.08 | -2.22% | 144,108 |
| Feb 19, 2026 | 2.97 | 3.19 | 2.92 | 3.15 | 3.15 | 4.65% | 140,219 |
| Feb 18, 2026 | 2.92 | 3.08 | 2.91 | 3.01 | 3.01 | 3.44% | 172,668 |
| Feb 17, 2026 | 3.03 | 3.04 | 2.89 | 2.91 | 2.91 | -4.59% | 165,061 |
| Feb 13, 2026 | 2.95 | 3.12 | 2.94 | 3.05 | 3.05 | 4.81% | 216,913 |
| Feb 12, 2026 | 3.10 | 3.10 | 2.91 | 2.91 | 2.91 | -5.52% | 218,920 |
| Feb 11, 2026 | 3.14 | 3.18 | 3.01 | 3.08 | 3.08 | -1.91% | 262,837 |
| Feb 10, 2026 | 3.01 | 3.44 | 2.91 | 3.14 | 3.14 | 4.32% | 639,435 |
| Feb 9, 2026 | 2.94 | 3.07 | 2.89 | 3.01 | 3.01 | 2.38% | 166,077 |
| Feb 6, 2026 | 2.72 | 2.95 | 2.71 | 2.94 | 2.94 | 11.36% | 485,630 |
| Feb 5, 2026 | 2.75 | 2.83 | 2.63 | 2.64 | 2.64 | -8.33% | 386,587 |
| Feb 4, 2026 | 3.05 | 3.07 | 2.76 | 2.88 | 2.88 | -4.64% | 558,865 |
| Feb 3, 2026 | 3.15 | 3.20 | 2.88 | 3.02 | 3.02 | -3.21% | 754,258 |
| Feb 2, 2026 | 3.18 | 3.29 | 3.06 | 3.12 | 3.12 | 0.97% | 358,403 |
| Jan 30, 2026 | 3.45 | 3.49 | 2.97 | 3.09 | 3.09 | -12.22% | 1,272,695 |
| Jan 29, 2026 | 3.66 | 3.73 | 3.40 | 3.52 | 3.52 | -6.88% | 708,929 |
| Jan 28, 2026 | 3.40 | 3.95 | 3.33 | 3.78 | 3.78 | 11.50% | 1,264,647 |
| Jan 27, 2026 | 3.19 | 3.49 | 3.10 | 3.39 | 3.39 | 6.94% | 466,360 |
| Jan 26, 2026 | 3.65 | 3.70 | 3.13 | 3.17 | 3.17 | -10.20% | 974,278 |
| Jan 23, 2026 | 3.50 | 3.57 | 3.43 | 3.53 | 3.53 | 0.28% | 325,464 |
| Jan 22, 2026 | 3.48 | 3.52 | 3.38 | 3.52 | 3.52 | 3.53% | 426,519 |
| Jan 21, 2026 | 3.51 | 3.62 | 3.27 | 3.40 | 3.40 | -2.86% | 550,256 |
| Jan 20, 2026 | 3.52 | 3.74 | 3.45 | 3.50 | 3.50 | -1.96% | 436,489 |
| Jan 16, 2026 | 3.75 | 3.76 | 3.46 | 3.57 | 3.57 | -2.99% | 346,003 |
| Jan 15, 2026 | 3.70 | 3.77 | 3.50 | 3.68 | 3.68 | 0.55% | 329,718 |
| Jan 14, 2026 | 3.58 | 3.68 | 3.43 | 3.66 | 3.66 | 0.55% | 372,467 |
| Jan 13, 2026 | 3.95 | 3.95 | 3.61 | 3.64 | 3.64 | -7.38% | 556,665 |
| Jan 12, 2026 | 3.49 | 4.03 | 3.44 | 3.93 | 3.93 | 15.59% | 553,862 |
| Jan 9, 2026 | 3.59 | 3.66 | 3.35 | 3.40 | 3.40 | -4.76% | 356,752 |
| Jan 8, 2026 | 3.70 | 3.70 | 3.48 | 3.57 | 3.57 | -5.05% | 305,018 |
| Jan 7, 2026 | 3.80 | 3.85 | 3.66 | 3.76 | 3.76 | -0.27% | 208,949 |
| Jan 6, 2026 | 3.73 | 3.85 | 3.59 | 3.77 | 3.77 | 2.17% | 380,352 |
| Jan 5, 2026 | 3.35 | 3.84 | 3.33 | 3.69 | 3.69 | 12.16% | 691,253 |
| Jan 2, 2026 | 3.08 | 3.36 | 3.06 | 3.29 | 3.29 | 9.67% | 199,459 |
| Dec 31, 2025 | 2.99 | 3.10 | 2.94 | 3.00 | 3.00 | 1.01% | 315,505 |
| Dec 30, 2025 | 3.10 | 3.16 | 2.96 | 2.97 | 2.97 | -4.50% | 495,107 |
| Dec 29, 2025 | 3.32 | 3.45 | 3.08 | 3.11 | 3.11 | -8.80% | 492,602 |
| Dec 26, 2025 | 3.68 | 3.68 | 3.40 | 3.41 | 3.41 | -6.06% | 180,968 |
| Dec 24, 2025 | 3.43 | 3.69 | 3.38 | 3.63 | 3.63 | 5.22% | 167,856 |
| Dec 23, 2025 | 3.69 | 3.77 | 3.44 | 3.45 | 3.45 | -5.22% | 231,767 |
| Dec 22, 2025 | 3.72 | 3.84 | 3.61 | 3.64 | 3.64 | -0.82% | 468,427 |
| Dec 19, 2025 | 3.34 | 3.69 | 3.34 | 3.67 | 3.67 | 9.88% | 600,680 |
| Dec 18, 2025 | 3.27 | 3.48 | 3.27 | 3.34 | 3.34 | 4.70% | 292,217 |
| Dec 17, 2025 | 3.36 | 3.53 | 3.16 | 3.19 | 3.19 | -3.63% | 298,052 |
| Dec 16, 2025 | 3.20 | 3.39 | 2.98 | 3.31 | 3.31 | 0.61% | 645,405 |
| Dec 15, 2025 | 3.67 | 3.67 | 3.26 | 3.29 | 3.29 | -6.80% | 466,548 |
| Dec 12, 2025 | 3.92 | 4.11 | 3.44 | 3.53 | 3.53 | -9.95% | 946,833 |
| Dec 11, 2025 | 3.80 | 4.06 | 3.65 | 3.92 | 3.92 | 1.82% | 565,368 |
| Dec 10, 2025 | 4.00 | 4.07 | 3.75 | 3.85 | 3.85 | -4.47% | 662,760 |
| Dec 9, 2025 | 3.66 | 4.07 | 3.47 | 4.03 | 4.03 | 9.81% | 855,846 |
| Dec 8, 2025 | 3.46 | 3.88 | 3.43 | 3.67 | 3.67 | 7.31% | 821,137 |
| Dec 5, 2025 | 3.60 | 3.60 | 3.36 | 3.42 | 3.42 | -4.47% | 242,724 |
| Dec 4, 2025 | 3.35 | 3.67 | 3.27 | 3.58 | 3.58 | 6.23% | 593,186 |
| Dec 3, 2025 | 3.33 | 3.40 | 3.12 | 3.37 | 3.37 | 2.43% | 348,975 |