FRNT Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 2,000 |
| 2022-06-30 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 13,500 |
| 2022-06-29 | 0.950 | 0.950 | 0.800 | 0.800 | 0.800 | 9,600 |
| 2022-06-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2022-06-27 | 1.010 | 1.010 | 0.850 | 0.900 | 0.900 | 2,500 |
| 2022-06-24 | 0.980 | 1.080 | 0.980 | 1.080 | 1.080 | 11,500 |
| 2022-06-23 | 1.000 | 1.060 | 0.950 | 1.060 | 1.060 | 3,500 |
| 2022-06-22 | 0.850 | 0.970 | 0.850 | 0.950 | 0.950 | 3,700 |
| 2022-06-21 | 0.870 | 0.870 | 0.860 | 0.860 | 0.860 | 12,000 |
| 2022-06-20 | 0.800 | 0.880 | 0.800 | 0.880 | 0.880 | 8,800 |
| 2022-06-17 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 5,000 |
| 2022-06-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 700 |
| 2022-06-15 | 0.850 | 0.900 | 0.800 | 0.900 | 0.900 | 14,500 |
| 2022-06-14 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 2,000 |
| 2022-06-13 | 0.960 | 1.000 | 0.900 | 0.900 | 0.900 | 11,100 |
| 2022-06-10 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 4,800 |
| 2022-06-09 | 1.140 | 1.140 | 0.980 | 0.980 | 0.980 | 20,300 |
| 2022-06-08 | 1.170 | 1.170 | 1.050 | 1.050 | 1.050 | 8,600 |
| 2022-06-07 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 7,500 |
| 2022-06-06 | 1.120 | 1.150 | 1.050 | 1.150 | 1.150 | 8,500 |
| 2022-06-03 | 1.200 | 1.200 | 1.050 | 1.150 | 1.150 | 16,600 |
| 2022-06-02 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 11,000 |
| 2022-06-01 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 1,500 |
| 2022-05-31 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 4,500 |
| 2022-05-30 | 1.210 | 1.250 | 1.110 | 1.160 | 1.160 | 15,500 |
| 2022-05-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-05-26 | 1.350 | 1.350 | 1.150 | 1.150 | 1.150 | 25,400 |
| 2022-05-25 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 1,800 |
| 2022-05-24 | 1.320 | 1.320 | 1.200 | 1.200 | 1.200 | 6,100 |
| 2022-05-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,200 |
| 2022-05-19 | 1.450 | 1.450 | 1.300 | 1.350 | 1.350 | 4,200 |
| 2022-05-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-05-17 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,600 |
| 2022-05-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2022-05-13 | 1.350 | 1.490 | 1.350 | 1.450 | 1.450 | 29,100 |
| 2022-05-12 | 1.250 | 1.350 | 1.100 | 1.200 | 1.200 | 23,400 |
| 2022-05-11 | 1.250 | 1.500 | 1.250 | 1.500 | 1.500 | 20,400 |
| 2022-05-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,500 |
| 2022-05-09 | 1.480 | 1.480 | 1.250 | 1.250 | 1.250 | 9,700 |
| 2022-05-06 | 1.490 | 1.700 | 1.400 | 1.400 | 1.400 | 23,600 |
| 2022-05-05 | 1.850 | 1.850 | 1.480 | 1.480 | 1.480 | 35,100 |
| 2022-05-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-05-03 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 22,400 |
| 2022-05-02 | 1.760 | 1.760 | 1.550 | 1.550 | 1.550 | 13,000 |
| 2022-04-29 | 1.980 | 1.980 | 1.800 | 1.800 | 1.800 | 24,900 |
| 2022-04-28 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 25,500 |
| 2022-04-27 | 2.000 | 2.000 | 1.860 | 1.860 | 1.860 | 62,000 |
| 2022-04-26 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 3,000 |
| 2022-04-25 | 1.980 | 2.140 | 1.950 | 1.950 | 1.950 | 49,500 |
| 2022-04-22 | 2.190 | 2.190 | 2.050 | 2.100 | 2.100 | 35,200 |
| 2022-04-21 | 2.370 | 2.370 | 2.050 | 2.050 | 2.050 | 36,300 |
| 2022-04-20 | 2.160 | 2.330 | 2.050 | 2.250 | 2.250 | 134,300 |
| 2022-04-19 | 1.760 | 2.120 | 1.720 | 2.100 | 2.100 | 426,238 |
← NewerPage 19 of 19 · 1,133 trading days
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.