FRNT Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.395	0.410	0.395	0.410	0.410	48,500
2024-11-19	0.400	0.405	0.390	0.405	0.405	73,000
2024-11-18	0.435	0.450	0.320	0.410	0.410	227,200
2024-11-15	0.445	0.470	0.435	0.470	0.470	34,000
2024-11-14	0.470	0.470	0.420	0.450	0.450	161,000
2024-11-13	0.480	0.590	0.480	0.520	0.520	15,200
2024-11-12	0.500	0.520	0.480	0.495	0.495	27,000
2024-11-11	0.500	0.550	0.430	0.500	0.500	34,500
2024-11-08	0.430	0.483	0.420	0.483	0.483	9,500
2024-11-07	0.450	0.450	0.450	0.450	0.450	500
2024-11-06	0.420	0.450	0.390	0.430	0.430	358,000
2024-11-05	0.380	0.400	0.370	0.370	0.370	7,500
2024-11-04	0.410	0.410	0.370	0.380	0.380	40,000
2024-11-01	0.355	0.355	0.355	0.355	0.355	0
2024-10-31	0.365	0.380	0.355	0.355	0.355	14,000
2024-10-30	0.365	0.385	0.365	0.385	0.385	4,500
2024-10-29	0.395	0.415	0.365	0.395	0.395	61,500
2024-10-28	0.400	0.400	0.400	0.400	0.400	0
2024-10-25	0.370	0.400	0.350	0.400	0.400	12,000
2024-10-24	0.400	0.405	0.370	0.405	0.405	17,000
2024-10-23	0.400	0.400	0.400	0.400	0.400	1,000
2024-10-22	0.380	0.385	0.380	0.380	0.380	9,000
2024-10-21	0.400	0.400	0.400	0.400	0.400	0
2024-10-18	0.440	0.440	0.400	0.400	0.400	24,000
2024-10-17	0.400	0.400	0.390	0.395	0.395	8,000
2024-10-16	0.400	0.400	0.400	0.400	0.400	0
2024-10-15	0.390	0.400	0.390	0.400	0.400	3,000
2024-10-11	0.405	0.430	0.400	0.400	0.400	129,000
2024-10-10	0.435	0.435	0.435	0.435	0.435	1,000
2024-10-09	0.400	0.400	0.400	0.400	0.400	5,500
2024-10-08	0.400	0.400	0.400	0.400	0.400	7,500
2024-10-07	0.405	0.405	0.400	0.400	0.400	7,000
2024-10-04	0.400	0.400	0.385	0.385	0.385	6,500
2024-10-03	0.365	0.380	0.340	0.380	0.380	71,500
2024-10-02	0.400	0.400	0.360	0.360	0.360	32,000
2024-10-01	0.450	0.450	0.400	0.420	0.420	8,000
2024-09-30	0.420	0.435	0.400	0.435	0.435	22,500
2024-09-27	0.450	0.450	0.385	0.385	0.385	3,500
2024-09-26	0.495	0.495	0.425	0.445	0.445	4,500
2024-09-25	0.495	0.495	0.435	0.450	0.450	4,000
2024-09-24	0.495	0.495	0.470	0.495	0.495	3,000
2024-09-23	0.480	0.480	0.450	0.480	0.480	87,000
2024-09-20	0.450	0.450	0.450	0.450	0.450	4,000
2024-09-19	0.500	0.500	0.430	0.430	0.430	45,500
2024-09-18	0.425	0.425	0.425	0.425	0.425	0
2024-09-17	0.420	0.430	0.415	0.425	0.425	65,200
2024-09-16	0.540	0.540	0.400	0.430	0.430	993,500
2024-09-13	0.560	0.560	0.510	0.510	0.510	8,000
2024-09-12	0.560	0.560	0.560	0.560	0.560	1,000
2024-09-11	0.500	0.580	0.500	0.520	0.520	40,000
2024-09-10	0.500	0.500	0.500	0.500	0.500	27,000
2024-09-09	0.520	0.540	0.500	0.540	0.540	11,900
2024-09-06	0.580	0.580	0.500	0.500	0.500	19,500
2024-09-05	0.580	0.580	0.580	0.580	0.580	500
2024-09-04	0.570	0.570	0.530	0.530	0.530	7,500
2024-09-03	0.590	0.590	0.540	0.580	0.580	14,000
2024-08-30	0.590	0.590	0.590	0.590	0.590	500
2024-08-29	0.550	0.550	0.550	0.550	0.550	6,500
2024-08-28	0.550	0.550	0.550	0.550	0.550	10,000
2024-08-27	0.570	0.570	0.550	0.550	0.550	7,500

← NewerPage 9 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.