FRNT Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.380	0.380	0.380	0.380	0.380	0
2022-09-27	0.400	0.400	0.380	0.380	0.380	22,500
2022-09-26	0.400	0.400	0.400	0.400	0.400	500
2022-09-23	0.390	0.390	0.390	0.390	0.390	11,500
2022-09-22	0.405	0.405	0.380	0.380	0.380	10,100
2022-09-21	0.420	0.420	0.380	0.380	0.380	7,000
2022-09-20	0.390	0.390	0.390	0.390	0.390	0
2022-09-19	0.390	0.390	0.390	0.390	0.390	0
2022-09-16	0.400	0.400	0.390	0.390	0.390	3,000
2022-09-15	0.390	0.420	0.355	0.420	0.420	13,500
2022-09-14	0.395	0.430	0.395	0.420	0.420	38,000
2022-09-13	0.360	0.360	0.360	0.360	0.360	0
2022-09-12	0.360	0.360	0.360	0.360	0.360	0
2022-09-09	0.360	0.360	0.360	0.360	0.360	0
2022-09-08	0.360	0.360	0.360	0.360	0.360	0
2022-09-07	0.360	0.360	0.360	0.360	0.360	2,000
2022-09-06	0.365	0.365	0.340	0.340	0.340	7,000
2022-09-02	0.400	0.400	0.380	0.380	0.380	12,500
2022-09-01	0.380	0.380	0.380	0.380	0.380	0
2022-08-31	0.380	0.380	0.380	0.380	0.380	500
2022-08-30	0.420	0.420	0.360	0.380	0.380	111,600
2022-08-29	0.420	0.450	0.420	0.450	0.450	1,000
2022-08-26	0.410	0.410	0.390	0.390	0.390	122,000
2022-08-25	0.400	0.400	0.400	0.400	0.400	0
2022-08-24	0.400	0.400	0.400	0.400	0.400	0
2022-08-23	0.450	0.450	0.400	0.400	0.400	55,000
2022-08-22	0.450	0.450	0.450	0.450	0.450	2,500
2022-08-19	0.480	0.480	0.400	0.450	0.450	35,600
2022-08-18	0.480	0.500	0.450	0.480	0.480	34,500
2022-08-17	0.490	0.490	0.450	0.480	0.480	9,600
2022-08-16	0.530	0.530	0.500	0.500	0.500	11,000
2022-08-15	0.500	0.500	0.500	0.500	0.500	0
2022-08-12	0.520	0.520	0.500	0.500	0.500	2,500
2022-08-11	0.500	0.500	0.500	0.500	0.500	5,000
2022-08-10	0.540	0.550	0.490	0.540	0.540	35,500
2022-08-09	0.520	0.570	0.520	0.550	0.550	14,500
2022-08-08	0.600	0.600	0.500	0.550	0.550	44,500
2022-08-05	0.700	0.700	0.580	0.630	0.630	26,700
2022-08-04	0.690	0.690	0.690	0.690	0.690	0
2022-08-03	0.690	0.690	0.690	0.690	0.690	2,000
2022-08-02	0.700	0.700	0.650	0.690	0.690	12,500
2022-07-29	0.730	0.730	0.730	0.730	0.730	2,500
2022-07-28	0.730	0.730	0.700	0.700	0.700	3,500
2022-07-27	0.720	0.730	0.700	0.720	0.720	4,600
2022-07-26	0.740	0.740	0.740	0.740	0.740	0
2022-07-25	0.740	0.740	0.740	0.740	0.740	1,000
2022-07-22	0.770	0.770	0.740	0.740	0.740	6,100
2022-07-21	0.750	0.770	0.730	0.770	0.770	6,300
2022-07-20	0.810	0.810	0.710	0.750	0.750	13,500
2022-07-19	0.820	0.840	0.800	0.810	0.810	12,500
2022-07-18	0.770	0.780	0.720	0.780	0.780	18,000
2022-07-15	0.760	0.760	0.760	0.760	0.760	1,000
2022-07-14	0.750	0.750	0.750	0.750	0.750	0
2022-07-13	0.750	0.750	0.750	0.750	0.750	1,100
2022-07-12	0.740	0.740	0.700	0.700	0.700	11,500
2022-07-11	0.790	0.790	0.750	0.780	0.780	10,600
2022-07-08	0.750	0.800	0.740	0.750	0.750	21,400
2022-07-07	0.750	0.800	0.750	0.800	0.800	31,500
2022-07-06	0.850	0.850	0.710	0.710	0.710	89,500
2022-07-05	0.900	0.900	0.900	0.900	0.900	1,200

← NewerPage 18 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.