FRNT Financial Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.590	0.590	0.570	0.570	0.570	1,500
2024-08-23	0.590	0.590	0.580	0.580	0.580	3,000
2024-08-22	0.570	0.580	0.550	0.550	0.550	15,000
2024-08-21	0.590	0.590	0.570	0.580	0.580	7,500
2024-08-20	0.590	0.590	0.570	0.580	0.580	7,000
2024-08-19	0.570	0.570	0.570	0.570	0.570	0
2024-08-16	0.570	0.570	0.570	0.570	0.570	29,000
2024-08-15	0.580	0.580	0.580	0.580	0.580	3,500
2024-08-14	0.560	0.560	0.560	0.560	0.560	4,500
2024-08-13	0.570	0.580	0.550	0.580	0.580	31,000
2024-08-12	0.590	0.590	0.570	0.590	0.590	5,000
2024-08-09	0.560	0.580	0.560	0.580	0.580	8,000
2024-08-08	0.580	0.590	0.560	0.590	0.590	12,000
2024-08-07	0.560	0.590	0.560	0.580	0.580	6,500
2024-08-06	0.570	0.570	0.550	0.550	0.550	8,500
2024-08-02	0.590	0.590	0.570	0.570	0.570	21,000
2024-08-01	0.600	0.600	0.560	0.560	0.560	15,500
2024-07-31	0.600	0.600	0.570	0.570	0.570	12,000
2024-07-30	0.600	0.600	0.580	0.590	0.590	20,000
2024-07-29	0.590	0.600	0.590	0.600	0.600	35,900
2024-07-26	0.540	0.590	0.540	0.590	0.590	106,500
2024-07-25	0.530	0.540	0.500	0.540	0.540	80,500
2024-07-24	0.510	0.550	0.510	0.550	0.550	32,500
2024-07-23	0.500	0.510	0.500	0.510	0.510	21,000
2024-07-22	0.500	0.510	0.500	0.500	0.500	121,500
2024-07-19	0.500	0.530	0.490	0.530	0.530	53,100
2024-07-18	0.500	0.500	0.500	0.500	0.500	39,500
2024-07-17	0.495	0.500	0.480	0.490	0.490	18,500
2024-07-16	0.480	0.500	0.455	0.470	0.470	57,500
2024-07-15	0.450	0.500	0.445	0.495	0.495	16,500
2024-07-12	0.450	0.450	0.450	0.450	0.450	1,500
2024-07-11	0.450	0.450	0.445	0.445	0.445	1,500
2024-07-10	0.450	0.450	0.450	0.450	0.450	2,800
2024-07-09	0.460	0.460	0.440	0.440	0.440	46,500
2024-07-08	0.450	0.450	0.450	0.450	0.450	117,600
2024-07-05	0.450	0.450	0.450	0.450	0.450	15,600
2024-07-04	0.445	0.450	0.440	0.440	0.440	34,500
2024-07-03	0.445	0.445	0.435	0.435	0.435	9,500
2024-07-02	0.450	0.450	0.440	0.450	0.450	2,500
2024-06-28	0.450	0.470	0.450	0.450	0.450	26,500
2024-06-27	0.450	0.450	0.420	0.445	0.445	27,500
2024-06-26	0.440	0.450	0.440	0.445	0.445	27,000
2024-06-25	0.495	0.495	0.495	0.495	0.495	500
2024-06-24	0.470	0.470	0.440	0.440	0.440	16,300
2024-06-21	0.450	0.470	0.450	0.465	0.465	8,500
2024-06-20	0.495	0.495	0.450	0.450	0.450	46,000
2024-06-19	0.500	0.500	0.500	0.500	0.500	2,000
2024-06-18	0.450	0.470	0.450	0.470	0.470	5,500
2024-06-17	0.450	0.450	0.450	0.450	0.450	73,100
2024-06-14	0.460	0.460	0.450	0.450	0.450	4,000
2024-06-13	0.490	0.490	0.465	0.465	0.465	5,500
2024-06-12	0.470	0.490	0.470	0.490	0.490	2,500
2024-06-11	0.470	0.470	0.470	0.470	0.470	10,500
2024-06-10	0.490	0.490	0.480	0.480	0.480	4,000
2024-06-07	0.470	0.485	0.455	0.485	0.485	14,500
2024-06-06	0.480	0.490	0.465	0.465	0.465	20,000
2024-06-05	0.475	0.490	0.475	0.485	0.485	25,000
2024-06-04	0.485	0.485	0.470	0.470	0.470	22,000
2024-06-03	0.500	0.500	0.490	0.490	0.490	5,000
2024-05-31	0.500	0.520	0.495	0.500	0.500	23,400

← NewerPage 10 of 19 · 1,132 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.