FRNT Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.580	0.590	0.580	0.590	0.590	2,000
2023-03-21	0.580	0.600	0.580	0.600	0.600	25,200
2023-03-20	0.550	0.550	0.550	0.550	0.550	9,000
2023-03-17	0.540	0.550	0.540	0.550	0.550	5,500
2023-03-16	0.530	0.530	0.530	0.530	0.530	0
2023-03-15	0.530	0.530	0.530	0.530	0.530	1,000
2023-03-14	0.540	0.540	0.540	0.540	0.540	4,500
2023-03-13	0.500	0.500	0.500	0.500	0.500	500
2023-03-10	0.480	0.480	0.480	0.480	0.480	8,500
2023-03-09	0.490	0.490	0.490	0.490	0.490	500
2023-03-08	0.500	0.500	0.480	0.480	0.480	2,500
2023-03-07	0.450	0.450	0.450	0.450	0.450	0
2023-03-06	0.500	0.500	0.450	0.450	0.450	11,000
2023-03-03	0.480	0.480	0.480	0.480	0.480	0
2023-03-02	0.540	0.540	0.480	0.480	0.480	5,000
2023-03-01	0.550	0.550	0.550	0.550	0.550	1,000
2023-02-28	0.450	0.450	0.450	0.450	0.450	0
2023-02-27	0.540	0.540	0.450	0.450	0.450	2,500
2023-02-24	0.500	0.500	0.500	0.500	0.500	0
2023-02-23	0.500	0.500	0.500	0.500	0.500	2,500
2023-02-22	0.480	0.480	0.480	0.480	0.480	0
2023-02-21	0.500	0.500	0.480	0.480	0.480	2,500
2023-02-17	0.500	0.500	0.500	0.500	0.500	1,500
2023-02-16	0.590	0.590	0.590	0.590	0.590	500
2023-02-15	0.530	0.530	0.500	0.500	0.500	1,000
2023-02-14	0.550	0.550	0.550	0.550	0.550	700
2023-02-13	0.540	0.540	0.540	0.540	0.540	1,000
2023-02-10	0.540	0.540	0.540	0.540	0.540	5,000
2023-02-09	0.500	0.500	0.500	0.500	0.500	1,000
2023-02-08	0.530	0.530	0.530	0.530	0.530	2,000
2023-02-07	0.490	0.490	0.490	0.490	0.490	0
2023-02-06	0.510	0.510	0.490	0.490	0.490	9,900
2023-02-03	0.530	0.530	0.510	0.510	0.510	12,000
2023-02-02	0.530	0.530	0.530	0.530	0.530	1,000
2023-02-01	0.570	0.570	0.510	0.530	0.530	13,100
2023-01-31	0.600	0.600	0.600	0.600	0.600	7,000
2023-01-30	0.575	0.575	0.575	0.575	0.575	0
2023-01-27	0.570	0.575	0.570	0.575	0.575	21,000
2023-01-26	0.570	0.570	0.520	0.520	0.520	11,200
2023-01-25	0.570	0.570	0.540	0.540	0.540	2,000
2023-01-24	0.550	0.550	0.540	0.550	0.550	8,000
2023-01-23	0.580	0.580	0.570	0.570	0.570	4,000
2023-01-20	0.550	0.590	0.530	0.580	0.580	5,500
2023-01-19	0.590	0.590	0.590	0.590	0.590	1,000
2023-01-18	0.600	0.600	0.580	0.580	0.580	3,000
2023-01-17	0.480	0.600	0.480	0.600	0.600	82,000
2023-01-16	0.600	0.600	0.600	0.600	0.600	0
2023-01-13	0.550	0.600	0.550	0.600	0.600	5,500
2023-01-12	0.600	0.600	0.450	0.450	0.450	3,500
2023-01-11	0.450	0.600	0.450	0.500	0.500	38,000
2023-01-10	0.440	0.440	0.440	0.440	0.440	6,500
2023-01-09	0.400	0.400	0.400	0.400	0.400	1,000
2023-01-06	0.390	0.390	0.390	0.390	0.390	0
2023-01-05	0.390	0.390	0.390	0.390	0.390	2,000
2023-01-04	0.390	0.390	0.390	0.390	0.390	7,000
2023-01-03	0.340	0.340	0.340	0.340	0.340	0
2022-12-30	0.350	0.350	0.340	0.340	0.340	3,500
2022-12-29	0.340	0.355	0.340	0.340	0.340	52,500
2022-12-28	0.310	0.310	0.300	0.300	0.300	10,000
2022-12-23	0.340	0.340	0.310	0.310	0.310	48,000

← NewerPage 16 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.