FRNT Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.475	0.480	0.475	0.480	0.480	2,000
2025-05-13	0.480	0.480	0.455	0.475	0.475	37,500
2025-05-12	0.460	0.460	0.410	0.460	0.460	20,000
2025-05-09	0.450	0.450	0.450	0.450	0.450	22,000
2025-05-08	0.435	0.460	0.435	0.450	0.450	24,000
2025-05-07	0.435	0.435	0.400	0.400	0.400	8,500
2025-05-06	0.425	0.430	0.425	0.430	0.430	2,500
2025-05-05	0.435	0.440	0.400	0.435	0.435	17,600
2025-05-02	0.400	0.415	0.400	0.415	0.415	6,500
2025-05-01	0.400	0.435	0.400	0.420	0.420	14,000
2025-04-30	0.380	0.420	0.380	0.420	0.420	15,000
2025-04-29	0.350	0.385	0.350	0.360	0.360	28,500
2025-04-28	0.340	0.340	0.330	0.330	0.330	11,500
2025-04-25	0.330	0.330	0.330	0.330	0.330	0
2025-04-24	0.300	0.335	0.300	0.330	0.330	28,800
2025-04-23	0.310	0.310	0.310	0.310	0.310	0
2025-04-22	0.310	0.310	0.310	0.310	0.310	16,500
2025-04-21	0.300	0.300	0.300	0.300	0.300	0
2025-04-17	0.300	0.300	0.275	0.300	0.300	24,000
2025-04-16	0.300	0.300	0.300	0.300	0.300	0
2025-04-15	0.300	0.300	0.300	0.300	0.300	2,500
2025-04-14	0.335	0.335	0.280	0.320	0.320	6,000
2025-04-11	0.320	0.320	0.320	0.320	0.320	12,000
2025-04-10	0.340	0.340	0.340	0.340	0.340	500
2025-04-09	0.340	0.340	0.340	0.340	0.340	0
2025-04-08	0.340	0.340	0.340	0.340	0.340	0
2025-04-07	0.340	0.340	0.340	0.340	0.340	500
2025-04-04	0.310	0.310	0.310	0.310	0.310	0
2025-04-03	0.320	0.340	0.310	0.310	0.310	22,100
2025-04-02	0.355	0.355	0.355	0.355	0.355	0
2025-04-01	0.340	0.360	0.300	0.355	0.355	10,700
2025-03-31	0.360	0.360	0.360	0.360	0.360	0
2025-03-28	0.360	0.360	0.360	0.360	0.360	0
2025-03-27	0.360	0.360	0.360	0.360	0.360	500
2025-03-26	0.400	0.410	0.360	0.360	0.360	46,500
2025-03-25	0.375	0.400	0.375	0.375	0.375	2,500
2025-03-24	0.380	0.400	0.380	0.400	0.400	2,500
2025-03-21	0.420	0.420	0.380	0.400	0.400	5,500
2025-03-20	0.375	0.375	0.375	0.375	0.375	0
2025-03-19	0.375	0.375	0.375	0.375	0.375	0
2025-03-18	0.375	0.375	0.375	0.375	0.375	2,000
2025-03-17	0.395	0.395	0.395	0.395	0.395	0
2025-03-14	0.365	0.395	0.360	0.395	0.395	18,000
2025-03-13	0.400	0.400	0.380	0.380	0.380	9,000
2025-03-12	0.355	0.365	0.350	0.350	0.350	10,000
2025-03-11	0.390	0.390	0.390	0.390	0.390	1,000
2025-03-10	0.405	0.405	0.330	0.390	0.390	14,700
2025-03-07	0.420	0.420	0.420	0.420	0.420	0
2025-03-06	0.400	0.420	0.400	0.420	0.420	3,000
2025-03-05	0.420	0.420	0.375	0.415	0.415	10,000
2025-03-04	0.380	0.380	0.375	0.375	0.375	4,000
2025-03-03	0.410	0.430	0.390	0.390	0.390	40,000
2025-02-28	0.405	0.405	0.400	0.400	0.400	1,000
2025-02-27	0.410	0.410	0.410	0.410	0.410	0
2025-02-26	0.410	0.410	0.410	0.410	0.410	0
2025-02-25	0.415	0.415	0.410	0.410	0.410	25,500
2025-02-24	0.415	0.415	0.415	0.415	0.415	1,000
2025-02-21	0.410	0.445	0.410	0.440	0.440	5,000
2025-02-20	0.415	0.415	0.410	0.410	0.410	2,900
2025-02-19	0.430	0.430	0.410	0.410	0.410	9,000

← NewerPage 7 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.