FRNT Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.300	0.300	0.300	0.300	0.300	1,000
2023-12-06	0.280	0.280	0.280	0.280	0.280	0
2023-12-05	0.280	0.280	0.280	0.280	0.280	29,500
2023-12-04	0.300	0.300	0.270	0.270	0.270	29,000
2023-12-01	0.260	0.260	0.260	0.260	0.260	0
2023-11-30	0.250	0.260	0.250	0.260	0.260	103,500
2023-11-29	0.255	0.255	0.255	0.255	0.255	5,000
2023-11-28	0.260	0.260	0.255	0.255	0.255	31,500
2023-11-27	0.270	0.270	0.255	0.255	0.255	31,000
2023-11-24	0.310	0.310	0.280	0.280	0.280	20,800
2023-11-23	0.305	0.305	0.305	0.305	0.305	0
2023-11-22	0.305	0.305	0.305	0.305	0.305	0
2023-11-21	0.345	0.345	0.305	0.305	0.305	3,000
2023-11-20	0.320	0.320	0.320	0.320	0.320	0
2023-11-17	0.320	0.320	0.320	0.320	0.320	0
2023-11-16	0.320	0.320	0.320	0.320	0.320	0
2023-11-15	0.330	0.330	0.320	0.320	0.320	6,500
2023-11-14	0.330	0.330	0.330	0.330	0.330	9,500
2023-11-13	0.340	0.340	0.340	0.340	0.340	1,000
2023-11-10	0.350	0.350	0.350	0.350	0.350	2,500
2023-11-09	0.350	0.350	0.350	0.350	0.350	2,500
2023-11-08	0.355	0.355	0.355	0.355	0.355	1,300
2023-11-07	0.340	0.350	0.340	0.350	0.350	2,500
2023-11-06	0.340	0.340	0.340	0.340	0.340	1,000
2023-11-03	0.350	0.350	0.315	0.325	0.325	12,500
2023-11-02	0.360	0.360	0.360	0.360	0.360	2,500
2023-11-01	0.360	0.360	0.340	0.340	0.340	3,500
2023-10-31	0.350	0.360	0.340	0.360	0.360	5,500
2023-10-30	0.370	0.370	0.360	0.360	0.360	2,000
2023-10-27	0.380	0.380	0.380	0.380	0.380	1,000
2023-10-26	0.370	0.380	0.370	0.380	0.380	33,700
2023-10-25	0.355	0.375	0.355	0.375	0.375	17,300
2023-10-24	0.300	0.345	0.300	0.340	0.340	99,200
2023-10-23	0.300	0.300	0.300	0.300	0.300	900
2023-10-20	0.300	0.300	0.300	0.300	0.300	2,000
2023-10-19	0.280	0.290	0.275	0.290	0.290	3,000
2023-10-18	0.280	0.280	0.280	0.280	0.280	0
2023-10-17	0.290	0.290	0.280	0.280	0.280	2,000
2023-10-16	0.330	0.330	0.280	0.280	0.280	6,500
2023-10-13	0.300	0.300	0.300	0.300	0.300	0
2023-10-12	0.300	0.300	0.300	0.300	0.300	500
2023-10-11	0.300	0.300	0.270	0.270	0.270	8,000
2023-10-10	0.290	0.290	0.290	0.290	0.290	1,000
2023-10-06	0.300	0.300	0.280	0.290	0.290	5,000
2023-10-05	0.300	0.300	0.300	0.300	0.300	1,000
2023-10-04	0.300	0.300	0.300	0.300	0.300	55,000
2023-10-03	0.300	0.300	0.300	0.300	0.300	500
2023-10-02	0.300	0.300	0.300	0.300	0.300	3,000
2023-09-29	0.300	0.300	0.300	0.300	0.300	5,900
2023-09-28	0.340	0.340	0.295	0.300	0.300	4,500
2023-09-27	0.365	0.365	0.365	0.365	0.365	0
2023-09-26	0.365	0.365	0.365	0.365	0.365	0
2023-09-25	0.365	0.365	0.365	0.365	0.365	1,000
2023-09-22	0.330	0.330	0.300	0.330	0.330	4,000
2023-09-21	0.330	0.330	0.330	0.330	0.330	1,000
2023-09-20	0.350	0.350	0.350	0.350	0.350	500
2023-09-19	0.360	0.360	0.360	0.360	0.360	1,000
2023-09-18	0.355	0.355	0.355	0.355	0.355	0
2023-09-15	0.355	0.355	0.355	0.355	0.355	1,000
2023-09-14	0.320	0.320	0.275	0.320	0.320	12,000

← NewerPage 13 of 19 · 1,133 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.