FRNT Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.405	0.415	0.405	0.415	0.415	1,100
2025-08-07	0.420	0.420	0.420	0.420	0.420	3,000
2025-08-06	0.440	0.440	0.410	0.420	0.420	7,000
2025-08-05	0.435	0.445	0.430	0.445	0.445	15,500
2025-08-01	0.450	0.450	0.450	0.450	0.450	0
2025-07-31	0.450	0.450	0.450	0.450	0.450	0
2025-07-30	0.450	0.450	0.450	0.450	0.450	1,000
2025-07-29	0.450	0.450	0.450	0.450	0.450	1,000
2025-07-28	0.450	0.450	0.450	0.450	0.450	500
2025-07-25	0.475	0.475	0.420	0.420	0.420	20,100
2025-07-24	0.475	0.475	0.475	0.475	0.475	1,100
2025-07-23	0.475	0.475	0.475	0.475	0.475	1,100
2025-07-22	0.480	0.480	0.460	0.480	0.480	2,000
2025-07-21	0.470	0.470	0.465	0.470	0.470	4,500
2025-07-18	0.405	0.480	0.405	0.460	0.460	50,000
2025-07-17	0.405	0.440	0.405	0.440	0.440	5,500
2025-07-16	0.400	0.400	0.400	0.400	0.400	0
2025-07-15	0.445	0.445	0.400	0.400	0.400	50,600
2025-07-14	0.450	0.500	0.450	0.495	0.495	42,000
2025-07-11	0.430	0.455	0.430	0.455	0.455	1,500
2025-07-10	0.450	0.450	0.445	0.445	0.445	20,500
2025-07-09	0.450	0.450	0.450	0.450	0.450	1,000
2025-07-08	0.445	0.445	0.440	0.440	0.440	4,000
2025-07-07	0.470	0.470	0.470	0.470	0.470	0
2025-07-04	0.460	0.470	0.445	0.470	0.470	4,000
2025-07-03	0.455	0.460	0.455	0.460	0.460	1,500
2025-07-02	0.455	0.455	0.455	0.455	0.455	500
2025-06-30	0.455	0.455	0.455	0.455	0.455	500
2025-06-27	0.450	0.450	0.450	0.450	0.450	1,000
2025-06-26	0.450	0.450	0.450	0.450	0.450	1,000
2025-06-25	0.415	0.455	0.415	0.455	0.455	5,500
2025-06-24	0.455	0.455	0.415	0.415	0.415	5,500
2025-06-23	0.450	0.455	0.440	0.445	0.445	6,000
2025-06-20	0.450	0.450	0.450	0.450	0.450	2,000
2025-06-19	0.500	0.500	0.450	0.450	0.450	14,000
2025-06-18	0.500	0.500	0.500	0.500	0.500	0
2025-06-17	0.500	0.500	0.500	0.500	0.500	1,000
2025-06-16	0.460	0.460	0.460	0.460	0.460	0
2025-06-13	0.460	0.460	0.460	0.460	0.460	1,000
2025-06-12	0.470	0.470	0.425	0.460	0.460	48,000
2025-06-11	0.465	0.465	0.465	0.465	0.465	3,000
2025-06-10	0.460	0.465	0.460	0.465	0.465	3,000
2025-06-09	0.520	0.520	0.450	0.460	0.460	43,500
2025-06-06	0.495	0.495	0.495	0.495	0.495	1,000
2025-06-05	0.495	0.495	0.470	0.470	0.470	1,000
2025-06-04	0.495	0.495	0.495	0.495	0.495	500
2025-06-03	0.450	0.495	0.450	0.495	0.495	12,000
2025-06-02	0.470	0.470	0.470	0.470	0.470	1,000
2025-05-30	0.480	0.480	0.440	0.475	0.475	13,000
2025-05-29	0.460	0.480	0.460	0.480	0.480	3,500
2025-05-28	0.495	0.495	0.495	0.495	0.495	0
2025-05-27	0.495	0.495	0.495	0.495	0.495	0
2025-05-26	0.460	0.495	0.460	0.495	0.495	12,500
2025-05-23	0.500	0.500	0.500	0.500	0.500	1,000
2025-05-22	0.490	0.500	0.465	0.500	0.500	43,000
2025-05-21	0.480	0.495	0.460	0.495	0.495	27,500
2025-05-20	0.465	0.480	0.420	0.445	0.445	31,500
2025-05-16	0.475	0.475	0.475	0.475	0.475	1,000
2025-05-15	0.425	0.475	0.425	0.455	0.455	34,000
2025-05-14	0.475	0.480	0.475	0.480	0.480	2,000

← NewerPage 6 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.