FRNT Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.450	0.450	0.450	0.450	0.450	1,000
2023-06-15	0.385	0.385	0.385	0.385	0.385	1,000
2023-06-14	0.340	0.340	0.340	0.340	0.340	0
2023-06-13	0.370	0.370	0.340	0.340	0.340	1,500
2023-06-12	0.390	0.390	0.390	0.390	0.390	0
2023-06-09	0.390	0.390	0.390	0.390	0.390	0
2023-06-08	0.380	0.390	0.350	0.390	0.390	18,000
2023-06-07	0.390	0.390	0.390	0.390	0.390	1,000
2023-06-06	0.400	0.400	0.400	0.400	0.400	1,000
2023-06-05	0.400	0.400	0.400	0.400	0.400	5,500
2023-06-02	0.400	0.400	0.400	0.400	0.400	2,000
2023-06-01	0.400	0.400	0.400	0.400	0.400	0
2023-05-31	0.400	0.400	0.400	0.400	0.400	0
2023-05-30	0.400	0.400	0.400	0.400	0.400	0
2023-05-29	0.400	0.400	0.400	0.400	0.400	0
2023-05-26	0.400	0.400	0.400	0.400	0.400	1,000
2023-05-25	0.420	0.420	0.400	0.400	0.400	4,500
2023-05-24	0.440	0.440	0.430	0.430	0.430	6,000
2023-05-23	0.440	0.440	0.440	0.440	0.440	34,000
2023-05-19	0.430	0.430	0.430	0.430	0.430	0
2023-05-18	0.430	0.430	0.430	0.430	0.430	0
2023-05-17	0.430	0.430	0.430	0.430	0.430	0
2023-05-16	0.430	0.430	0.430	0.430	0.430	500
2023-05-15	0.410	0.410	0.410	0.410	0.410	0
2023-05-12	0.410	0.410	0.410	0.410	0.410	0
2023-05-11	0.410	0.410	0.410	0.410	0.410	0
2023-05-10	0.380	0.410	0.360	0.410	0.410	33,200
2023-05-09	0.400	0.400	0.390	0.390	0.390	1,800
2023-05-08	0.400	0.400	0.400	0.400	0.400	6,500
2023-05-05	0.430	0.430	0.400	0.400	0.400	7,500
2023-05-04	0.440	0.440	0.440	0.440	0.440	0
2023-05-03	0.440	0.440	0.440	0.440	0.440	1,000
2023-05-02	0.440	0.440	0.440	0.440	0.440	0
2023-05-01	0.440	0.440	0.440	0.440	0.440	0
2023-04-28	0.440	0.440	0.440	0.440	0.440	0
2023-04-27	0.440	0.440	0.440	0.440	0.440	1,000
2023-04-26	0.425	0.425	0.425	0.425	0.425	0
2023-04-25	0.450	0.450	0.425	0.425	0.425	7,000
2023-04-24	0.470	0.470	0.470	0.470	0.470	0
2023-04-21	0.470	0.470	0.470	0.470	0.470	0
2023-04-20	0.470	0.470	0.470	0.470	0.470	0
2023-04-19	0.470	0.470	0.470	0.470	0.470	1,000
2023-04-18	0.480	0.480	0.480	0.480	0.480	500
2023-04-17	0.480	0.480	0.480	0.480	0.480	600
2023-04-14	0.490	0.490	0.490	0.490	0.490	3,000
2023-04-13	0.485	0.490	0.485	0.490	0.490	7,500
2023-04-12	0.490	0.490	0.490	0.490	0.490	5,000
2023-04-11	0.490	0.490	0.490	0.490	0.490	2,000
2023-04-10	0.490	0.490	0.490	0.490	0.490	500
2023-04-06	0.450	0.450	0.450	0.450	0.450	0
2023-04-05	0.480	0.480	0.450	0.450	0.450	1,000
2023-04-04	0.490	0.490	0.490	0.490	0.490	26,500
2023-04-03	0.480	0.480	0.480	0.480	0.480	500
2023-03-31	0.490	0.490	0.490	0.490	0.490	0
2023-03-30	0.490	0.490	0.490	0.490	0.490	10,000
2023-03-29	0.480	0.480	0.460	0.460	0.460	2,000
2023-03-28	0.500	0.500	0.490	0.490	0.490	4,000
2023-03-27	0.500	0.500	0.500	0.500	0.500	0
2023-03-24	0.550	0.550	0.500	0.500	0.500	7,500
2023-03-23	0.600	0.600	0.600	0.600	0.600	500

← NewerPage 15 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.