FRNT Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.320	0.320	0.300	0.300	0.300	39,000
2022-12-21	0.310	0.310	0.310	0.310	0.310	2,000
2022-12-20	0.350	0.350	0.320	0.320	0.320	14,500
2022-12-19	0.350	0.370	0.350	0.370	0.370	1,500
2022-12-16	0.325	0.325	0.325	0.325	0.325	1,000
2022-12-15	0.350	0.350	0.325	0.340	0.340	32,500
2022-12-14	0.380	0.390	0.355	0.380	0.380	30,000
2022-12-13	0.310	0.350	0.310	0.350	0.350	44,900
2022-12-12	0.320	0.320	0.320	0.320	0.320	500
2022-12-09	0.320	0.320	0.320	0.320	0.320	0
2022-12-08	0.320	0.320	0.305	0.320	0.320	22,900
2022-12-07	0.335	0.335	0.335	0.335	0.335	500
2022-12-06	0.340	0.340	0.340	0.340	0.340	1,000
2022-12-05	0.350	0.350	0.345	0.345	0.345	1,000
2022-12-02	0.370	0.370	0.370	0.370	0.370	1,400
2022-12-01	0.350	0.350	0.350	0.350	0.350	1,500
2022-11-30	0.395	0.395	0.395	0.395	0.395	0
2022-11-29	0.395	0.395	0.395	0.395	0.395	0
2022-11-28	0.395	0.395	0.395	0.395	0.395	2,000
2022-11-25	0.365	0.365	0.365	0.365	0.365	0
2022-11-24	0.365	0.365	0.365	0.365	0.365	0
2022-11-23	0.350	0.365	0.350	0.365	0.365	3,600
2022-11-22	0.340	0.340	0.320	0.320	0.320	32,000
2022-11-21	0.350	0.350	0.350	0.350	0.350	1,000
2022-11-18	0.345	0.345	0.345	0.345	0.345	0
2022-11-17	0.345	0.345	0.345	0.345	0.345	500
2022-11-16	0.360	0.360	0.350	0.350	0.350	2,500
2022-11-15	0.370	0.395	0.360	0.370	0.370	31,000
2022-11-14	0.350	0.370	0.325	0.370	0.370	15,000
2022-11-11	0.370	0.370	0.360	0.360	0.360	1,500
2022-11-10	0.400	0.400	0.370	0.370	0.370	5,000
2022-11-09	0.400	0.400	0.400	0.400	0.400	1,000
2022-11-08	0.410	0.410	0.410	0.410	0.410	1,000
2022-11-07	0.410	0.410	0.410	0.410	0.410	10,000
2022-11-04	0.410	0.410	0.410	0.410	0.410	5,000
2022-11-03	0.390	0.410	0.375	0.410	0.410	7,000
2022-11-02	0.380	0.380	0.375	0.375	0.375	15,000
2022-11-01	0.390	0.410	0.380	0.410	0.410	13,000
2022-10-31	0.495	0.495	0.390	0.390	0.390	7,500
2022-10-28	0.550	0.550	0.385	0.430	0.430	11,700
2022-10-27	0.440	0.550	0.440	0.550	0.550	12,800
2022-10-26	0.400	0.440	0.380	0.440	0.440	37,000
2022-10-25	0.390	0.390	0.360	0.375	0.375	4,500
2022-10-24	0.350	0.350	0.350	0.350	0.350	2,500
2022-10-21	0.350	0.350	0.330	0.335	0.335	55,000
2022-10-20	0.390	0.390	0.360	0.360	0.360	7,500
2022-10-19	0.370	0.370	0.370	0.370	0.370	3,000
2022-10-18	0.400	0.400	0.340	0.350	0.350	96,000
2022-10-17	0.390	0.400	0.390	0.400	0.400	12,000
2022-10-14	0.420	0.420	0.365	0.390	0.390	63,500
2022-10-13	0.390	0.410	0.390	0.400	0.400	24,500
2022-10-12	0.400	0.400	0.370	0.370	0.370	15,000
2022-10-11	0.420	0.420	0.420	0.420	0.420	1,500
2022-10-07	0.420	0.420	0.420	0.420	0.420	0
2022-10-06	0.420	0.420	0.420	0.420	0.420	1,500
2022-10-05	0.490	0.490	0.390	0.400	0.400	15,000
2022-10-04	0.420	0.490	0.420	0.490	0.490	8,000
2022-10-03	0.420	0.420	0.420	0.420	0.420	4,500
2022-09-30	0.420	0.420	0.420	0.420	0.420	1,000
2022-09-29	0.420	0.420	0.420	0.420	0.420	2,500

← NewerPage 17 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.