Dark

FECCF
FRONTERA ENERGY CORP ORD
stock OTC

EOD

Aug 7, 2026

5.79USD-2.344%(-0.14)14,203

Pre-market

0.00USD-100.000%(-5.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	5.870000	5.893000	5.790000	5.791000	-2.344%	14,203	0.000%
2026-08-06	5.870000	5.935000	5.870000	5.930000	+1.368%	811	-2.344%
2026-08-05	6.000000	6.000000	5.692500	5.850000	-0.375%	25,962	-1.009%
2026-08-04	6.300000	6.300000	5.870000	5.872000	-6.794%	15,288	-1.379%
2026-08-03	6.310000	6.405000	6.300000	6.300000	-1.223%	6,967	-8.079%
2026-07-31	6.430000	6.440000	6.310000	6.378000	-0.188%	6,243	-9.204%
2026-07-30	6.350000	6.390000	6.350000	6.390000	+1.268%	11,188	-9.374%
2026-07-29	6.420000	6.420000	6.230000	6.310000	+0.318%	4,524	-8.225%
2026-07-28	6.350000	6.350000	6.240000	6.290000	-0.945%	2,018	-7.933%
2026-07-27	6.330000	6.428000	6.320000	6.350000	-0.626%	17,666	-8.803%
2026-07-24	6.450000	6.450000	6.390000	6.390000	-1.236%	928	-9.374%
2026-07-23	6.490000	6.520000	6.470000	6.470000	-0.154%	4,487	-10.495%
2026-07-22	6.480000	6.488000	6.480000	6.480000	+1.504%	7,520	-10.633%
2026-07-21	6.420000	6.420000	6.380000	6.384000	-0.390%	5,319	-9.289%
2026-07-20	6.430000	6.442000	6.409000	6.409000	-0.381%	4,958	-9.643%
2026-07-17	6.450000	6.450000	6.420000	6.433500	+1.635%	10,277	-9.987%
2026-07-16	6.518000	6.524000	6.168000	6.330000	-3.653%	37,061	-8.515%
2026-07-15	6.400000	6.640000	6.370000	6.570000	+2.978%	122,625	-11.857%
2026-07-14	6.340000	6.430300	6.340000	6.380000	+1.270%	100,149	-9.232%
2026-07-13	6.330000	6.420000	6.280000	6.300000	0.000%	67,358	-8.079%
2026-07-10	6.362000	6.400000	6.280000	6.300000	-0.222%	112,077	-8.079%
2026-07-09	6.252515	6.318000	6.252515	6.314000	+0.063%	21,338	-8.283%
2026-07-08	6.340000	6.385000	6.310000	6.310000	+0.952%	24,753	-8.225%
2026-07-07	6.100000	6.250500	6.100000	6.250500	+2.804%	540	-7.351%
2026-07-06	6.124000	6.150000	6.057000	6.080000	-0.246%	34,228	-4.753%
2026-07-02	6.046000	6.100000	6.020000	6.095000	+2.008%	19,931	-4.988%
2026-07-01	6.030000	6.030000	5.975000	5.975000	-0.383%	850	-3.079%
2026-06-30	6.050000	6.054900	5.998000	5.998000	-0.033%	43,187	-3.451%
2026-06-29	6.000000	6.010000	5.960000	6.000000	-0.498%	15,813	-3.483%
2026-06-26	6.100000	6.200000	5.996000	6.030000	+2.030%	7,009	-3.964%
2026-06-25	5.910000	6.060000	5.902500	5.910000	-0.169%	29,315	-2.014%
2026-06-24	10.580000	10.580000	5.525000	5.920000	-49.531%	5,702,595	-2.179%
2026-06-23	11.700000	11.730000	11.500000	11.730000	+0.256%	1,659	-50.631%
2026-06-22	11.580000	11.864500	11.357500	11.700000	+4.464%	17,708	-50.504%
2026-06-18	11.550000	11.550000	11.200000	11.200000	-2.862%	9,644	-48.295%
2026-06-17	11.470000	11.550000	11.470000	11.530000	+0.414%	18,121	-49.775%
2026-06-16	11.296000	11.482500	11.296000	11.482500	+0.724%	31,099	-49.567%
2026-06-15	11.280000	11.400000	11.280000	11.400000	-0.088%	12,795	-49.202%
2026-06-12	11.414000	11.414000	11.300000	11.410000	-0.714%	5,096	-49.246%
2026-06-11	11.422000	11.492000	11.422000	11.492000	+3.313%	1,495	-49.608%
2026-06-10	11.257000	11.268000	11.110000	11.123500	-0.948%	11,527	-47.939%
2026-06-09	11.275500	11.275500	11.120000	11.230000	-2.348%	13,165	-48.433%
2026-06-08	11.510000	11.734000	11.490000	11.500000	-0.442%	24,421	-49.643%
2026-06-05	11.789500	11.789500	11.525000	11.551000	-1.610%	6,885	-49.866%
2026-06-04	11.650000	11.800000	11.640000	11.740000	+1.207%	7,730	-50.673%
2026-06-03	11.655000	11.655000	11.558000	11.600000	-0.224%	41,784	-50.078%
2026-06-02	11.250000	11.660000	11.250000	11.626000	+5.023%	33,120	-50.189%
2026-06-01	10.580000	11.200000	10.580000	11.070000	+5.328%	7,890	-47.687%
2026-05-29	10.540000	10.540000	10.510000	10.510000	+0.095%	720	-44.900%
2026-05-28	10.500000	10.500000	10.500000	10.500000	+1.646%	605	-44.848%
2026-05-27	10.335000	10.345000	10.230000	10.330000	-1.525%	21,779	-43.940%
2026-05-26	10.110000	10.490000	10.110000	10.490000	-0.095%	3,472	-44.795%
2026-05-22	10.500000	10.500000	10.500000	10.500000	-0.417%	623	-44.848%
2026-05-21	10.510000	10.562000	10.490000	10.544000	-0.246%	1,866	-45.078%
2026-05-20	10.650000	10.650000	10.564000	10.570000	-0.658%	2,658	-45.213%
2026-05-19	10.540000	10.640000	10.540000	10.640000	+1.141%	4,917	-45.573%
2026-05-18	10.040000	10.560000	10.040000	10.520000	-0.057%	13,501	-44.952%
2026-05-15	10.530000	10.550000	10.500000	10.526000	-0.246%	5,153	-44.984%
2026-05-14	10.560000	10.577000	10.550000	10.552000	-0.265%	10,232	-45.119%
2026-05-13	10.470000	10.580000	10.470000	10.580000	+0.858%	1,482	-45.265%
2026-05-12	10.464000	10.500000	10.110000	10.490000	+0.287%	8,413	-44.795%
2026-05-11	10.460000	10.460000	10.460000	10.460000	+0.771%	2,372	-44.637%
2026-05-08	10.730000	10.740000	10.380000	10.380000	-2.029%	1,607	-44.210%
2026-05-07	9.900000	10.595000	9.900000	10.595000	-1.212%	39,230	-45.342%
2026-05-06	11.090000	11.090000	10.500000	10.725000	-0.140%	5,204	-46.005%
2026-05-05	10.700000	10.740000	10.700000	10.740000	-0.648%	3,336	-46.080%
2026-05-04	10.848000	10.890000	10.770000	10.810000	-1.098%	5,770	-46.429%
2026-05-01	10.780000	10.950000	10.770000	10.930000	+1.344%	6,192	-47.017%
2026-04-30	10.790000	10.870000	10.785000	10.785000	-1.100%	10,426	-46.305%
2026-04-29	10.900000	10.930000	10.900000	10.905000	+0.507%	8,092	-46.896%
2026-04-28	10.760000	10.910000	10.760000	10.850000	+0.649%	7,201	-46.627%
2026-04-27	10.810000	10.860000	10.740000	10.780000	+1.221%	5,259	-46.280%
2026-04-24	10.682000	10.682000	10.600000	10.650000	+0.339%	3,236	-45.624%
2026-04-23	9.160000	10.624263	9.160000	10.614000	+1.960%	19,888	-45.440%
2026-04-22	10.300000	10.470000	10.300000	10.410000	+0.483%	4,780	-44.371%
2026-04-21	10.160000	10.360000	10.160000	10.360000	+1.868%	30,770	-44.102%
2026-04-20	10.120000	10.212000	10.120000	10.170000	+0.494%	15,289	-43.058%
2026-04-17	9.690000	10.120000	9.680000	10.120000	-0.178%	25,719	-42.777%
2026-04-16	10.074000	10.206600	10.072000	10.138000	+0.393%	21,488	-42.878%
2026-04-15	9.990000	10.200000	9.976000	10.098300	+0.681%	48,989	-42.654%
2026-04-14	9.966000	10.066000	9.950000	10.030000	-1.473%	9,150	-42.263%
2026-04-13	10.655000	10.790000	10.110000	10.180000	-2.021%	134,566	-43.114%
2026-04-10	9.810000	10.406000	9.810000	10.390000	+4.438%	47,460	-44.264%
2026-04-09	9.890000	10.009111	9.800000	9.948500	-0.015%	92,866	-41.790%
2026-04-08	10.210000	10.210000	9.610000	9.950000	-1.874%	25,587	-41.799%
2026-04-07	10.050000	10.280000	10.050000	10.140000	+1.502%	111,966	-42.890%
2026-04-06	9.986300	10.020000	9.880000	9.990000	+0.301%	52,496	-42.032%
2026-04-02	9.950000	10.000000	9.830000	9.960000	+2.154%	6,162	-41.857%
2026-04-01	9.770000	9.770000	9.514400	9.750000	+0.723%	5,574	-40.605%
2026-03-31	10.100000	10.100000	9.650000	9.680000	-2.222%	4,900	-40.176%
2026-03-30	9.690000	10.080000	9.670000	9.900000	+1.957%	16,096	-41.505%
2026-03-27	9.630000	9.832000	9.630000	9.710000	+0.103%	4,733	-40.360%
2026-03-26	9.810000	9.820000	9.700000	9.700000	-1.020%	5,336	-40.299%
2026-03-25	9.740000	9.800000	9.730000	9.800000	+0.410%	18,330	-40.908%
2026-03-24	9.580000	9.830000	9.570000	9.760000	+0.515%	57,999	-40.666%
2026-03-23	9.880000	9.880000	9.400000	9.710000	+1.675%	37,053	-40.360%
2026-03-20	10.060000	10.060000	9.550000	9.550000	-1.005%	64,915	-39.361%
2026-03-19	9.390000	9.647000	9.390000	9.647000	+1.334%	12,391	-39.971%
2026-03-18	9.590000	9.826000	9.480000	9.520000	-4.418%	13,421	-39.170%
2026-03-17	9.510000	10.090000	9.510000	9.960000	-0.400%	116,091	-41.857%
2026-03-16	9.780000	10.020000	9.780000	10.000000	+2.041%	19,591	-42.090%
2026-03-13	9.660000	9.800000	9.550000	9.800000	+2.682%	17,967	-40.908%
2026-03-12	9.700000	9.990000	9.540000	9.544000	-1.252%	56,274	-39.323%
2026-03-11	9.621000	9.790000	9.582500	9.665000	+0.761%	18,056	-40.083%
2026-03-10	9.510000	9.592000	9.235000	9.592000	+1.934%	70,972	-39.627%
2026-03-09	9.750000	9.750000	9.360000	9.410000	-2.386%	134,238	-38.459%
2026-03-06	9.160000	9.800000	9.100000	9.640000	+7.951%	118,879	-39.927%
2026-03-05	9.044000	9.053000	8.870000	8.930000	-0.557%	308,184	-35.151%
2026-03-04	8.830000	9.000000	8.830000	8.980000	+0.447%	89,946	-35.512%
2026-03-03	8.760000	8.987000	8.720000	8.940000	+1.551%	67,358	-35.224%
2026-03-02	8.625000	8.832500	8.470000	8.803500	+5.274%	141,504	-34.219%
2026-02-27	8.525000	8.525000	8.270000	8.362500	-1.849%	17,208	-30.750%
2026-02-26	8.510000	8.620500	8.411801	8.520000	+0.118%	16,849	-32.031%
2026-02-25	8.670000	8.830000	8.510000	8.510000	-0.596%	179,293	-31.951%
2026-02-24	8.910000	8.910000	8.561000	8.561000	-3.375%	35,243	-32.356%
2026-02-23	7.760000	9.050000	7.760000	8.860000	+19.568%	283,243	-34.639%
2026-02-20	7.430000	7.438000	7.384000	7.410000	+0.475%	41,829	-21.849%
2026-02-19	7.447000	7.494000	7.350000	7.375000	+0.204%	89,688	-21.478%
2026-02-18	7.436000	7.450000	7.360000	7.360000	-0.048%	40,157	-21.318%
2026-02-17	7.360000	7.442000	7.300000	7.363500	-0.224%	138,684	-21.355%
2026-02-13	7.490000	7.517500	7.380000	7.380000	-1.072%	99,677	-21.531%
2026-02-12	7.460000	7.500000	7.370000	7.460000	+0.269%	133,387	-22.373%
2026-02-11	7.400000	7.504000	7.400000	7.440000	+0.270%	168,768	-22.164%
2026-02-10	7.560000	7.560000	7.414000	7.420000	-1.711%	65,422	-21.954%
2026-02-09	7.610000	7.705000	7.470000	7.549200	+1.741%	215,402	-23.290%
2026-02-06	7.390000	7.528000	7.390000	7.420000	+0.815%	169,262	-21.954%
2026-02-05	7.410000	7.447500	7.330000	7.360000	+0.272%	202,204	-21.318%
2026-02-04	7.250000	7.370000	7.230000	7.340000	+1.381%	211,110	-21.104%
2026-02-03	7.500000	7.500000	7.020000	7.240000	-1.093%	445,944	-20.014%
2026-02-02	6.800000	7.575000	6.665000	7.320000	+8.767%	281,873	-20.888%
2026-01-30	5.310000	6.780000	5.100000	6.730000	+38.763%	423,490	-13.952%
2026-01-29	4.900000	4.950000	4.850000	4.850000	+1.042%	97,737	+19.402%
2026-01-28	4.760000	4.900000	4.760000	4.800000	+1.053%	103,147	+20.646%
2026-01-27	4.750000	4.800000	4.690000	4.750000	+1.064%	64,185	+21.916%
2026-01-26	4.720000	4.740000	4.700000	4.700000	-1.261%	23,295	+23.213%
2026-01-23	4.776000	4.860000	4.760000	4.760000	+2.069%	48,124	+21.660%
2026-01-22	4.650000	4.698000	4.650000	4.663500	+0.942%	40,882	+24.177%
2026-01-21	4.647500	4.680000	4.620000	4.620000	+0.873%	8,178	+25.346%
2026-01-20	4.740000	4.760000	4.580000	4.580000	+0.439%	78,126	+26.441%
2026-01-16	4.612000	4.612000	4.542000	4.560000	-0.870%	10,570	+26.996%
2026-01-15	4.640000	4.640000	4.557500	4.600000	0.000%	24,435	+25.891%
2026-01-14	4.560000	4.740000	4.551000	4.600000	+1.099%	77,510	+25.891%
2026-01-13	4.550000	4.596000	4.510000	4.550000	+0.442%	31,294	+27.275%
2026-01-12	4.580000	4.600000	4.510000	4.530000	-0.319%	52,559	+27.837%
2026-01-09	4.510000	4.616000	4.510000	4.544500	+2.354%	58,711	+27.429%
2026-01-08	4.360000	4.440000	4.358000	4.440000	+2.540%	7,070	+30.428%
2026-01-07	4.360000	4.360000	4.330000	4.330000	-0.230%	16,617	+33.741%
2026-01-06	4.360000	4.440000	4.340000	4.340000	-0.459%	8,074	+33.433%
2026-01-05	4.750000	4.750000	4.360000	4.360000	-6.838%	81,704	+32.821%
2026-01-02	4.420000	4.764000	4.420000	4.680000	+7.339%	126,756	+23.739%
2025-12-31	4.400000	4.400000	4.360000	4.360000	-2.895%	3,887	+32.821%
2025-12-30	4.700000	4.700000	4.470000	4.490000	-0.883%	10,394	+28.976%
2025-12-29	4.452500	4.530000	4.452500	4.530000	+1.116%	5,123,568	+27.837%
2025-12-23	4.410000	4.486000	4.410000	4.480000	+1.587%	1,867	+29.263%
2025-12-22	4.370000	4.440000	4.370000	4.410000	+0.915%	972	+31.315%
2025-12-19	4.460000	4.460000	4.370000	4.370000	-3.104%	21,252	+32.517%
2025-12-18	4.430000	4.510000	4.430000	4.510000	+0.951%	759	+28.404%
2025-12-17	4.200000	4.467500	4.200000	4.467500	+1.304%	3,659	+29.625%
2025-12-16	4.430000	4.430000	4.410000	4.410000	-2.000%	1,081	+31.315%
2025-12-12	4.500000	4.500000	4.500000	4.500000	+0.446%	210	+28.689%
2025-12-11	4.430000	4.480000	4.430000	4.480000	-0.610%	8,000	+29.263%
2025-12-10	4.530000	4.530000	4.420000	4.507500	-1.904%	16,726	+28.475%
2025-12-09	4.670000	4.670000	4.540000	4.595000	-1.289%	5,961	+26.028%
2025-12-08	4.620000	4.655000	4.580000	4.655000	+0.758%	5,835	+24.404%
2025-12-05	4.620000	4.632400	4.612000	4.620000	+0.478%	6,499	+25.346%
2025-12-04	4.608000	4.610000	4.592000	4.598000	-0.905%	3,286	+25.946%
2025-12-03	4.612000	4.663500	4.612000	4.640000	+1.089%	1,600	+24.806%
2025-12-02	4.625000	4.625000	4.590000	4.590000	-2.340%	2,010	+26.166%
2025-12-01	4.720000	4.818000	4.700000	4.700000	+1.837%	8,611	+23.213%
2025-11-28	4.470000	4.615200	4.470000	4.615200	+3.480%	2,912	+25.477%
2025-11-26	4.438000	4.460000	4.410000	4.460000	+1.134%	13,710	+29.843%
2025-11-25	4.437500	4.437500	4.356000	4.410000	-2.434%	7,690	+31.315%
2025-11-24	4.590000	4.590000	4.520000	4.520000	-0.550%	3,710	+28.119%
2025-11-21	4.670000	4.670000	4.480000	4.545000	-1.730%	39,650	+27.415%
2025-11-20	4.670000	4.720000	4.606500	4.625000	-0.623%	11,010	+25.211%
2025-11-19	4.400000	4.662000	4.400000	4.654000	+6.499%	33,618	+24.431%
2025-11-18	4.155400	4.370000	4.130000	4.370000	+4.796%	5,950	+32.517%
2025-11-17	4.060000	4.230000	4.060000	4.170000	+3.474%	28,350	+38.873%
2025-11-14	4.020000	4.030000	3.918000	4.030000	+5.085%	28,111	+43.697%
2025-11-13	3.815200	3.835000	3.815200	3.835000	-0.390%	3,307	+51.004%
2025-11-12	3.862000	3.874000	3.810000	3.850000	+0.457%	6,179	+50.416%
2025-11-11	3.777500	3.837000	3.770000	3.832500	+2.914%	46,132	+51.102%
2025-11-10	3.715000	3.734000	3.700000	3.724000	+0.990%	11,703	+55.505%
2025-11-07	3.720000	3.720000	3.650000	3.687500	+0.477%	2,615	+57.044%
2025-11-06	3.796000	3.796000	3.670000	3.670000	-2.133%	12,959	+57.793%
2025-11-05	3.755000	3.770000	3.741000	3.750000	-0.133%	9,417	+54.427%
2025-11-04	3.765000	3.780000	3.750000	3.755000	-2.163%	5,860	+54.221%
2025-11-03	4.000000	4.000000	3.838000	3.838000	-4.764%	2,283	+50.886%
2025-10-31	3.780000	4.100000	3.780000	4.030000	+5.497%	20,974	+43.697%
2025-10-30	3.640000	3.820000	3.633500	3.820000	+5.467%	19,932	+51.597%
2025-10-29	3.622000	3.622000	3.622000	3.622000	-0.733%	111	+59.884%
2025-10-28	3.646800	3.660000	3.609000	3.648750	+0.144%	7,200	+58.712%
2025-10-27	3.660000	3.665000	3.640000	3.643500	-1.260%	14,655	+58.941%
2025-10-24	3.666000	3.690000	3.640000	3.690000	-0.081%	52,908	+56.938%
2025-10-23	3.650000	3.720000	3.650000	3.693000	+2.583%	18,169	+56.810%
2025-10-22	3.550000	3.646000	3.550000	3.600000	+0.488%	3,075	+60.861%
2025-10-21	3.582000	3.582500	3.578000	3.582500	-1.036%	32,564	+61.647%
2025-10-20	3.670000	3.700000	3.620000	3.620000	-1.630%	12,583	+59.972%
2025-10-17	3.660000	3.730000	3.660000	3.680000	-1.075%	17,587	+57.364%
2025-10-16	3.656000	3.720000	3.654400	3.720000	+1.087%	16,551	+55.672%
2025-10-15	3.730000	3.730000	3.680000	3.680000	-1.340%	9,946	+57.364%
2025-10-14	3.630000	3.730000	3.630000	3.730000	-2.611%	5,875	+55.255%
2025-10-13	3.830000	3.830000	3.830000	3.830000	+5.185%	489	+51.201%
2025-10-10	3.738000	3.755000	3.628000	3.641200	-3.503%	5,165,887	+59.041%
2025-10-09	3.839000	3.839000	3.773400	3.773400	-0.227%	1,297	+53.469%
2025-10-08	3.780000	3.786500	3.750000	3.782000	-0.158%	15,154	+53.120%
2025-10-07	3.820000	3.820000	3.732500	3.788000	-1.354%	34,396	+52.878%
2025-10-06	3.850000	3.852000	3.840000	3.840000	+0.695%	2,241	+50.807%
2025-10-03	3.906500	3.920000	3.783500	3.813500	-0.948%	53,039	+51.855%
2025-10-02	3.822000	3.880000	3.822000	3.850000	-3.509%	41,190	+50.416%
2025-10-01	3.940000	4.030000	3.940000	3.990000	-0.474%	50,846	+45.138%
2025-09-30	4.040000	4.040000	4.009000	4.009000	-2.062%	13,400	+44.450%
2025-09-29	4.140000	4.140000	4.093400	4.093400	-1.954%	11,136	+41.472%
2025-09-26	4.160000	4.188000	4.160000	4.175000	+0.518%	899	+38.707%
2025-09-25	4.175000	4.175000	4.153500	4.153500	-0.871%	2,621	+39.425%
2025-09-24	4.192200	4.202500	4.190000	4.190000	+0.431%	4,705	+38.210%
2025-09-23	3.930000	4.180000	3.930000	4.172000	+0.482%	1,046	+38.806%
2025-09-22	4.158900	4.158900	4.112000	4.152000	-0.432%	7,526	+39.475%
2025-09-19	4.120000	4.170000	4.120000	4.170000	0.000%	27,699	+38.873%
2025-09-18	4.200000	4.203400	4.170000	4.170000	0.000%	20,900	+38.873%
2025-09-17	4.200000	4.210000	4.146000	4.170000	-0.714%	28,425	+38.873%
2025-09-16	4.190000	4.250000	4.157800	4.200000	+0.584%	69,587	+37.881%
2025-09-15	4.190000	4.260000	4.154000	4.175600	-0.344%	64,034	+38.687%
2025-09-12	4.262000	4.262000	4.190000	4.190000	-2.217%	2,650	+38.210%
2025-09-11	4.285000	4.285000	4.285000	4.285000	-0.580%	505	+35.146%
2025-09-10	4.296000	4.336500	4.270000	4.310000	+0.046%	12,262	+34.362%
2025-09-09	4.308000	4.308000	4.308000	4.308000	+0.186%	1,101	+34.424%
2025-09-05	4.300000	4.300000	4.300000	4.300000	0.000%	2,259	+34.674%
2025-09-04	4.300000	4.300000	4.300000	4.300000	-0.922%	10,043	+34.674%
2025-09-03	4.370000	4.400000	4.340000	4.340000	-1.476%	23,970	+33.433%
2025-09-02	4.361600	4.406000	4.358800	4.405000	+0.068%	7,854	+31.464%
2025-08-29	4.324400	4.420000	4.320000	4.402000	+1.639%	9,278	+31.554%
2025-08-28	4.326600	4.338000	4.320000	4.331000	+0.255%	4,353	+33.710%
2025-08-27	4.352000	4.352000	4.320000	4.320000	+0.116%	2,831	+34.051%
2025-08-26	4.330000	4.330000	4.315000	4.315000	-0.850%	1,788	+34.206%
2025-08-25	4.392000	4.392000	4.352000	4.352000	-0.612%	1,000	+33.065%
2025-08-22	4.340000	4.388000	4.330000	4.378800	+1.361%	7,340	+32.251%
2025-08-21	4.316000	4.320000	4.316000	4.320000	+0.386%	1,412	+34.051%
2025-08-20	4.300000	4.303400	4.300000	4.303400	-0.843%	463	+34.568%
2025-08-19	4.290000	4.340000	4.290000	4.340000	+1.735%	4,775	+33.433%
2025-08-18	4.231200	4.321200	4.223400	4.266000	-0.281%	15,398	+35.748%
2025-08-15	4.300000	4.352000	4.250000	4.278000	-1.429%	41,929	+35.367%
2025-08-14	4.540000	4.540000	4.170000	4.340000	-5.857%	262,339	+33.433%
2025-08-13	4.490000	4.610000	4.405500	4.610000	+3.132%	91,852	+25.618%
2025-08-12	4.400000	4.540000	4.400000	4.470000	0.000%	37,633	+29.553%
2025-08-11	4.270000	4.508000	4.270000	4.470000	+0.148%	53,269	+29.553%
2025-08-08	4.500000	4.530000	4.462000	4.463400	-1.252%	28,205	+29.744%
2025-08-07	4.570000	4.600000	4.515600	4.520000	-1.525%	32,030	+28.119%
2025-08-06	4.562000	4.593400	4.560000	4.590000	-0.649%	4,185	+26.166%
2025-08-05	4.550000	4.620000	4.520000	4.620000	+1.538%	20,410	+25.346%
2025-08-04	4.540000	4.630000	4.290000	4.550000	+0.664%	21,413	+27.275%
2025-08-01	4.594000	4.594000	4.501200	4.520000	-0.659%	44,956	+28.119%
2025-07-31	4.522000	4.610000	4.512000	4.550000	+1.474%	31,427	+27.275%
2025-07-30	4.510000	4.550000	4.442100	4.483900	-0.618%	98,053	+29.151%
2025-07-29	4.600000	4.610000	4.511800	4.511800	-1.704%	13,803	+28.352%
2025-07-28	4.590000	4.607800	4.540100	4.590000	+2.054%	16,727	+26.166%
2025-07-25	4.640000	4.650000	4.497600	4.497600	-3.638%	19,071	+28.758%
2025-07-24	4.680000	4.700000	4.666900	4.667400	-0.482%	2,203	+24.073%
2025-07-23	4.800000	4.800000	4.687200	4.690000	-1.677%	4,001	+23.475%
2025-07-22	4.770000	4.850000	4.755800	4.770000	+1.274%	26,882	+21.405%
2025-07-21	4.800000	4.800000	4.680000	4.710000	-0.129%	22,857	+22.951%
2025-07-18	4.714600	4.750000	4.691200	4.716100	+2.703%	2,082	+22.792%
2025-07-17	4.590000	4.650000	4.590000	4.592000	+0.879%	537	+26.111%
2025-07-16	4.190000	4.552000	4.190000	4.552000	+2.523%	4,362	+27.219%
2025-07-15	4.600000	4.614000	4.437000	4.440000	-4.516%	5,502	+30.428%
2025-07-14	4.800000	4.800000	4.640000	4.650000	-5.488%	600	+24.538%
2025-07-11	4.988800	4.988800	4.920000	4.920000	-1.006%	4,100	+17.703%
2025-07-09	4.940000	4.970000	4.940000	4.970000	-0.241%	2,461	+16.519%
2025-07-08	4.970000	4.982000	4.970000	4.982000	+0.809%	1,505	+16.238%
2025-07-07	4.942000	4.942000	4.942000	4.942000	-0.663%	401	+17.179%
2025-07-03	5.015000	5.060000	4.920000	4.975000	+1.531%	750	+16.402%
2025-07-01	4.900000	4.900000	4.900000	4.900000	+1.977%	103	+18.184%
2025-06-30	4.805000	4.805000	4.805000	4.805000	+1.586%	100	+20.520%
2025-06-27	4.750000	4.820000	4.640000	4.730000	0.000%	13,199	+22.431%
2025-06-26	4.730000	4.730000	4.730000	4.730000	+0.638%	27,730	+22.431%
2025-06-25	4.770000	4.810000	4.700000	4.700000	-1.261%	19,001	+23.213%
2025-06-24	4.880000	4.880000	4.760000	4.760000	-3.252%	9,962	+21.660%
2025-06-23	5.110000	5.110000	4.880000	4.920000	-2.187%	39,309	+17.703%
2025-06-20	5.250000	5.250000	5.000000	5.030000	-0.396%	26,835	+15.129%
2025-06-18	5.040000	5.100000	5.040000	5.050000	+0.198%	3,831	+14.673%
2025-06-17	4.950000	5.040000	4.930000	5.040000	+2.648%	4,757	+14.901%
2025-06-16	4.920000	4.920000	4.830000	4.910000	+0.946%	3,281	+17.943%
2025-06-13	4.920000	4.930000	4.780000	4.864000	+1.333%	7,206	+19.058%
2025-06-12	4.760000	4.820000	4.760000	4.800000	-0.621%	6,519	+20.646%
2025-06-11	4.720000	4.830000	4.710000	4.830000	+3.648%	8,953	+19.896%
2025-06-10	4.670000	4.790000	4.660000	4.660000	+0.866%	6,084	+24.270%
2025-06-09	4.530000	4.640000	4.530000	4.620000	+1.987%	36,568	+25.346%
2025-06-06	4.620000	4.670000	4.530000	4.530000	+2.027%	54,328	+27.837%
2025-06-05	4.480000	4.480000	4.440000	4.440000	-0.045%	1,210	+30.428%
2025-06-04	4.463000	4.475000	4.440000	4.442000	-1.113%	5,586	+30.369%
2025-06-03	4.636000	4.636000	4.492000	4.492000	+0.268%	20,389	+28.918%
2025-06-02	4.280000	4.480000	4.280000	4.480000	+6.667%	44,334	+29.263%
2025-05-30	4.220000	4.230000	4.190000	4.200000	-1.408%	55,562	+37.881%
2025-05-29	4.250000	4.260000	4.220000	4.260000	0.000%	17,227	+35.939%
2025-05-28	4.450000	4.450000	4.250000	4.260000	-2.517%	41,949	+35.939%
2025-05-27	4.270000	4.550000	4.270000	4.370000	+4.796%	126,119	+32.517%
2025-05-23	3.744000	4.180000	3.744000	4.170000	+12.097%	10,723	+38.873%
2025-05-22	3.470000	3.732000	3.470000	3.720000	+10.386%	12,025	+55.672%
2025-05-21	3.470000	3.470000	3.370000	3.370000	-2.319%	2,303	+71.840%
2025-05-20	3.539500	3.539500	3.450000	3.450000	+1.471%	17,622	+67.855%
2025-05-19	3.550000	3.550000	3.400000	3.400000	-2.857%	1,050	+70.324%
2025-05-16	3.550000	3.590000	3.470000	3.500000	-2.235%	180,448	+65.457%
2025-05-15	3.510000	3.620000	3.502000	3.580000	-0.831%	75,363	+61.760%
2025-05-14	3.610000	3.630000	3.590000	3.610000	-3.476%	19,201	+60.416%
2025-05-13	3.700000	3.810000	3.700000	3.740000	+1.630%	15,502	+54.840%
2025-05-12	3.730000	3.780000	3.680000	3.680000	+0.546%	26,250	+57.364%
2025-05-09	3.740000	3.800000	3.660000	3.660000	+7.647%	36,412	+58.224%
2025-05-08	3.390000	3.420000	3.370000	3.400000	+2.410%	11,365	+70.324%
2025-05-07	3.320000	3.320000	3.320000	3.320000	-2.281%	100	+74.428%
2025-05-06	3.410000	3.470000	3.390000	3.397500	-0.658%	6,986	+70.449%
2025-05-05	3.550000	3.550000	3.420000	3.420000	-5.263%	15,345	+69.327%
2025-05-02	3.690000	3.690000	3.600000	3.610000	-0.276%	24,291	+60.416%
2025-05-01	3.610000	3.700000	3.610000	3.620000	-0.275%	4,985	+59.972%
2025-04-30	3.550000	3.630000	3.550000	3.630000	+0.833%	2,383	+59.532%
2025-04-29	3.600000	3.600000	3.600000	3.600000	+0.840%	101	+60.861%
2025-04-28	3.570000	3.570000	3.570000	3.570000	0.000%	1,635	+62.213%
2025-04-25	3.530000	3.580000	3.530000	3.570000	-1.108%	23,540	+62.213%
2025-04-24	3.550000	3.630000	3.540000	3.610000	+1.262%	21,914	+60.416%
2025-04-23	3.690000	3.690000	3.565000	3.565000	+0.706%	2,200	+62.440%
2025-04-22	3.650000	3.780000	3.540000	3.540000	-2.210%	10,661	+63.588%
2025-04-21	3.780000	3.780000	3.600000	3.620000	-2.327%	21,711	+59.972%
2025-04-17	3.660000	3.706258	3.660000	3.706258	+2.952%	370	+56.249%
2025-04-16	3.730000	3.750000	3.600000	3.600000	-1.907%	2,951	+60.861%
2025-04-15	3.670000	3.750000	3.630000	3.670000	+2.228%	4,400	+57.793%
2025-04-14	3.600000	3.730000	3.590000	3.590000	-0.111%	2,338	+61.309%
2025-04-11	3.598713	3.680000	3.480000	3.594000	+3.873%	13,157	+61.130%
2025-04-10	3.630000	3.630000	3.460000	3.460000	-9.186%	7,096	+67.370%
2025-04-09	3.560000	3.810000	3.500000	3.810000	+9.483%	45,095	+51.995%
2025-04-08	3.600000	3.630000	3.430000	3.480000	-4.658%	24,948	+66.408%
2025-04-07	3.570000	3.750000	3.500000	3.650000	-0.815%	55,059	+58.658%
2025-04-04	4.050000	4.050000	3.550000	3.680000	-15.789%	129,069	+57.364%
2025-04-03	4.610000	4.610000	4.350000	4.370000	-4.793%	8,851	+32.517%
2025-04-02	4.600000	4.680000	4.590000	4.590000	-3.226%	2,548	+26.166%
2025-04-01	4.710000	4.770000	4.680000	4.743000	+0.915%	8,776	+22.096%
2025-03-31	4.450000	4.700000	4.450000	4.700000	+0.213%	1,270	+23.213%
2025-03-28	4.720000	4.720000	4.690000	4.690000	-2.697%	2,281	+23.475%
2025-03-27	4.810000	4.820000	4.810000	4.820000	-3.018%	1,015	+20.145%
2025-03-26	4.940000	4.970000	4.940000	4.970000	+1.844%	1,600	+16.519%
2025-03-25	4.810000	4.900000	4.810000	4.880000	+0.826%	1,022	+18.668%
2025-03-24	4.833000	4.889500	4.810000	4.840000	+1.895%	3,230	+19.649%
2025-03-21	4.760000	4.760000	4.695000	4.750000	-1.247%	3,518	+21.916%
2025-03-20	4.760000	4.810000	4.760000	4.810000	-0.620%	601	+20.395%
2025-03-19	4.700000	4.850000	4.700000	4.840000	+2.760%	31,880	+19.649%
2025-03-18	4.840000	4.840000	4.650000	4.710000	-2.181%	5,257	+22.951%
2025-03-17	4.830000	4.895000	4.815000	4.815000	+0.104%	15,395	+20.270%
2025-03-14	4.760000	4.870000	4.600000	4.810000	+2.123%	51,806	+20.395%
2025-03-13	4.830000	4.890000	4.665000	4.710000	-1.670%	1,407	+22.951%
2025-03-12	4.620000	4.823000	4.610000	4.790000	+5.740%	17,640	+20.898%
2025-03-11	4.520000	4.560000	4.450000	4.530000	+1.570%	18,626	+27.837%
2025-03-10	4.610000	4.610000	4.370000	4.460000	-3.463%	23,771	+29.843%
2025-03-07	4.440000	4.620000	4.420000	4.620000	+4.054%	11,560	+25.346%
2025-03-06	4.584000	4.630000	4.408000	4.440000	-4.310%	7,705	+30.428%
2025-03-05	4.710000	4.710000	4.600000	4.640000	+4.036%	2,271	+24.806%
2025-03-04	4.550000	4.560000	4.340000	4.460000	-1.978%	154,448	+29.843%
2025-03-03	4.960000	5.120000	4.550000	4.550000	-8.266%	51,409	+27.275%
2025-02-28	4.820000	5.030000	4.820000	4.960000	0.000%	15,960	+16.754%
2025-02-27	5.010000	5.060000	4.960000	4.960000	-2.362%	7,066	+16.754%
2025-02-26	5.240000	5.240000	5.010000	5.080000	0.000%	11,745	+13.996%
2025-02-25	5.310000	5.310000	5.080000	5.080000	-5.926%	10,509	+13.996%
2025-02-24	5.310000	5.420000	5.310000	5.400000	+0.935%	4,918	+7.241%
2025-02-21	5.530000	5.530000	5.300000	5.350000	-3.604%	6,482	+8.243%
2025-02-20	5.510000	5.580000	5.490000	5.550000	+1.463%	1,978	+4.342%
2025-02-19	5.500000	5.520000	5.470000	5.470000	-0.906%	22,775	+5.868%
2025-02-18	5.430000	5.552000	5.420000	5.520000	+1.099%	19,287	+4.909%
2025-02-14	5.440000	5.500000	5.440000	5.460000	-0.365%	13,520	+6.062%
2025-02-13	5.477500	5.510000	5.420000	5.480000	-0.364%	18,793	+5.675%
2025-02-12	5.650000	5.650000	5.430000	5.500000	-1.786%	4,806	+5.291%
2025-02-11	5.667500	5.667500	5.420000	5.600000	-0.178%	68,960	+3.411%
2025-02-10	5.530000	5.650000	5.490000	5.610000	+1.447%	20,722	+3.226%
2025-02-07	5.510000	5.550000	5.430000	5.530000	+1.842%	9,696	+4.720%

.dark-mode .MvcZ6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvcZ6q{ color: #333333; background-color: white; border: 2px solid #333333; }FECCFFRONTERA ENERGY CORP ORDstock OTC

FECCF
FRONTERA ENERGY CORP ORD
stock OTC