FRNT Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.425	0.425	0.420	0.420	0.420	15,500
2025-02-14	0.400	0.435	0.400	0.415	0.415	78,000
2025-02-13	0.420	0.420	0.405	0.405	0.405	14,000
2025-02-12	0.415	0.420	0.410	0.420	0.420	29,200
2025-02-11	0.440	0.445	0.430	0.445	0.445	29,000
2025-02-10	0.420	0.445	0.420	0.445	0.445	3,000
2025-02-07	0.455	0.470	0.440	0.470	0.470	9,500
2025-02-06	0.470	0.470	0.440	0.470	0.470	28,500
2025-02-05	0.440	0.440	0.440	0.440	0.440	1,000
2025-02-04	0.430	0.445	0.430	0.445	0.445	7,500
2025-02-03	0.450	0.465	0.450	0.465	0.465	4,000
2025-01-31	0.470	0.470	0.450	0.450	0.450	7,000
2025-01-30	0.495	0.495	0.495	0.495	0.495	0
2025-01-29	0.495	0.495	0.495	0.495	0.495	1,000
2025-01-28	0.470	0.475	0.470	0.470	0.470	6,000
2025-01-27	0.450	0.470	0.450	0.460	0.460	6,000
2025-01-24	0.500	0.500	0.460	0.460	0.460	5,000
2025-01-23	0.465	0.500	0.460	0.500	0.500	23,500
2025-01-22	0.460	0.500	0.460	0.500	0.500	21,500
2025-01-21	0.530	0.530	0.500	0.500	0.500	7,500
2025-01-20	0.500	0.550	0.500	0.530	0.530	26,500
2025-01-17	0.450	0.510	0.450	0.500	0.500	30,000
2025-01-16	0.450	0.470	0.415	0.470	0.470	158,700
2025-01-15	0.500	0.500	0.500	0.500	0.500	0
2025-01-14	0.500	0.500	0.450	0.500	0.500	67,200
2025-01-13	0.520	0.550	0.500	0.500	0.500	34,300
2025-01-10	0.620	0.690	0.570	0.690	0.690	32,000
2025-01-09	0.640	0.640	0.600	0.600	0.600	1,500
2025-01-08	0.580	0.600	0.580	0.600	0.600	1,500
2025-01-07	0.520	0.520	0.520	0.520	0.520	3,000
2025-01-06	0.560	0.560	0.500	0.510	0.510	38,000
2025-01-03	0.530	0.550	0.470	0.550	0.550	41,000
2025-01-02	0.580	0.580	0.550	0.550	0.550	4,000
2024-12-31	0.550	0.550	0.550	0.550	0.550	800
2024-12-30	0.470	0.470	0.470	0.470	0.470	1,000
2024-12-27	0.550	0.550	0.550	0.550	0.550	600
2024-12-24	0.530	0.530	0.520	0.520	0.520	3,500
2024-12-23	0.480	0.495	0.480	0.495	0.495	1,500
2024-12-20	0.450	0.500	0.450	0.500	0.500	11,500
2024-12-19	0.450	0.460	0.450	0.460	0.460	1,000
2024-12-18	0.495	0.495	0.495	0.495	0.495	0
2024-12-17	0.510	0.510	0.470	0.493	0.493	5,500
2024-12-16	0.493	0.493	0.493	0.493	0.493	500
2024-12-13	0.450	0.470	0.440	0.440	0.440	38,500
2024-12-12	0.550	0.550	0.500	0.500	0.500	28,000
2024-12-11	0.490	0.550	0.490	0.510	0.510	34,400
2024-12-10	0.430	0.455	0.430	0.450	0.450	47,500
2024-12-09	0.435	0.440	0.430	0.435	0.435	33,000
2024-12-06	0.490	0.500	0.450	0.495	0.495	64,500
2024-12-05	0.475	0.475	0.475	0.475	0.475	2,500
2024-12-04	0.450	0.450	0.430	0.430	0.430	6,000
2024-12-03	0.435	0.480	0.435	0.440	0.440	103,000
2024-12-02	0.420	0.420	0.420	0.420	0.420	3,000
2024-11-29	0.405	0.405	0.400	0.400	0.400	5,500
2024-11-28	0.450	0.450	0.450	0.450	0.450	3,000
2024-11-27	0.400	0.450	0.400	0.430	0.430	9,600
2024-11-26	0.405	0.405	0.405	0.405	0.405	0
2024-11-25	0.405	0.405	0.405	0.405	0.405	1,000
2024-11-22	0.440	0.440	0.440	0.440	0.440	0
2024-11-21	0.405	0.440	0.405	0.440	0.440	10,000

← NewerPage 8 of 19 · 1,132 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.