FRNT Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.280	0.280	0.265	0.265	0.265	12,300
2025-11-03	0.300	0.300	0.280	0.280	0.280	7,700
2025-10-31	0.300	0.320	0.300	0.320	0.320	2,000
2025-10-30	0.300	0.300	0.300	0.300	0.300	1,200
2025-10-29	0.300	0.300	0.300	0.300	0.300	1,500
2025-10-28	0.300	0.300	0.300	0.300	0.300	0
2025-10-27	0.310	0.310	0.300	0.300	0.300	4,000
2025-10-24	0.320	0.320	0.290	0.290	0.290	18,500
2025-10-23	0.320	0.320	0.320	0.320	0.320	0
2025-10-22	0.300	0.330	0.290	0.320	0.320	15,400
2025-10-21	0.310	0.310	0.300	0.300	0.300	4,200
2025-10-20	0.300	0.310	0.300	0.310	0.310	5,100
2025-10-17	0.300	0.300	0.300	0.300	0.300	4,000
2025-10-16	0.300	0.300	0.290	0.290	0.290	14,300
2025-10-15	0.305	0.305	0.300	0.300	0.300	17,600
2025-10-14	0.340	0.340	0.300	0.300	0.300	82,000
2025-10-10	0.325	0.325	0.325	0.325	0.325	1,000
2025-10-09	0.325	0.325	0.325	0.325	0.325	9,000
2025-10-08	0.360	0.360	0.300	0.300	0.300	162,000
2025-10-07	0.350	0.350	0.320	0.335	0.335	20,700
2025-10-06	0.350	0.385	0.320	0.350	0.350	23,400
2025-10-03	0.355	0.380	0.330	0.340	0.340	34,500
2025-10-02	0.345	0.375	0.340	0.375	0.375	13,000
2025-10-01	0.350	0.360	0.310	0.340	0.340	74,100
2025-09-30	0.330	0.355	0.320	0.350	0.350	9,000
2025-09-29	0.355	0.355	0.310	0.345	0.345	66,500
2025-09-26	0.350	0.350	0.350	0.350	0.350	1,000
2025-09-25	0.400	0.400	0.350	0.355	0.355	35,700
2025-09-24	0.390	0.390	0.385	0.385	0.385	7,000
2025-09-23	0.420	0.430	0.400	0.400	0.400	16,400
2025-09-22	0.400	0.450	0.390	0.390	0.390	80,500
2025-09-19	0.400	0.400	0.400	0.400	0.400	2,000
2025-09-18	0.420	0.420	0.420	0.420	0.420	3,000
2025-09-17	0.400	0.445	0.385	0.420	0.420	12,500
2025-09-16	0.410	0.410	0.390	0.390	0.390	4,500
2025-09-15	0.400	0.410	0.400	0.410	0.410	5,000
2025-09-12	0.400	0.410	0.375	0.410	0.410	12,300
2025-09-11	0.350	0.400	0.340	0.400	0.400	160,200
2025-09-10	0.380	0.380	0.380	0.380	0.380	1,500
2025-09-09	0.390	0.390	0.390	0.390	0.390	600
2025-09-08	0.355	0.355	0.355	0.355	0.355	2,800
2025-09-05	0.355	0.355	0.355	0.355	0.355	0
2025-09-04	0.360	0.360	0.355	0.355	0.355	16,500
2025-09-03	0.370	0.375	0.350	0.370	0.370	17,500
2025-09-02	0.385	0.385	0.350	0.350	0.350	29,500
2025-08-29	0.385	0.385	0.340	0.370	0.370	15,000
2025-08-28	0.365	0.380	0.360	0.380	0.380	32,200
2025-08-27	0.395	0.395	0.395	0.395	0.395	500
2025-08-26	0.375	0.395	0.370	0.395	0.395	44,500
2025-08-25	0.395	0.400	0.395	0.400	0.400	3,300
2025-08-22	0.400	0.400	0.400	0.400	0.400	2,500
2025-08-21	0.395	0.395	0.395	0.395	0.395	500
2025-08-20	0.395	0.395	0.395	0.395	0.395	500
2025-08-19	0.390	0.390	0.380	0.380	0.380	7,000
2025-08-18	0.400	0.400	0.400	0.400	0.400	1,000
2025-08-15	0.405	0.405	0.400	0.400	0.400	3,500
2025-08-14	0.400	0.400	0.390	0.390	0.390	7,200
2025-08-13	0.390	0.390	0.390	0.390	0.390	0
2025-08-12	0.410	0.410	0.390	0.390	0.390	44,600
2025-08-11	0.415	0.420	0.415	0.415	0.415	8,000

← NewerPage 5 of 19 · 1,131 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.