Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRONTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.806866 | 0.029883 | 3.85% | 0.773981 | 0.815705 | 0.764323 | 43,002.00 |
| Jun 29 2024 | 0.776983 | -0.010684 | -1.36% | 0.787771 | 0.804417 | 0.774532 | 109,042.00 |
| Jun 28 2024 | 0.787666 | -0.052875 | -6.29% | 0.845933 | 0.861587 | 0.785287 | 58,656.00 |
| Jun 27 2024 | 0.840542 | 0.000193 | 0.02% | 0.835442 | 0.855265 | 0.815675 | 47,493.00 |
| Jun 26 2024 | 0.840349 | -0.014292 | -1.67% | 0.851198 | 0.895559 | 0.829078 | 218,591.00 |
| Jun 25 2024 | 0.854641 | 0.066515 | 8.44% | 0.790326 | 0.874129 | 0.785352 | 132,665.00 |
| Jun 24 2024 | 0.788126 | 0.015823 | 2.05% | 0.773109 | 0.796157 | 0.730596 | 265,675.00 |
| Jun 23 2024 | 0.772303 | -0.062745 | -7.51% | 0.835447 | 0.868033 | 0.76705 | 212,244.00 |
| Jun 22 2024 | 0.835048 | -0.016949 | -1.99% | 0.859839 | 0.860103 | 0.829422 | 46,818.00 |
| Jun 21 2024 | 0.851997 | 0.005539 | 0.65% | 0.85717 | 0.867297 | 0.825441 | 102,824.00 |
| Jun 20 2024 | 0.846458 | -0.005988 | -0.70% | 0.851198 | 0.895559 | 0.830706 | 210,402.00 |
| Jun 19 2024 | 0.852447 | -0.064034 | -6.99% | 0.921127 | 0.926477 | 0.84124 | 421,585.00 |
| Jun 18 2024 | 0.916481 | -0.071381 | -7.23% | 0.986708 | 1.02 | 0.859643 | 566,238.00 |
| Jun 17 2024 | 0.987862 | -0.083853 | -7.82% | 1.19 | 1.21 | 0.254222 | 244,184.00 |
| Jun 16 2024 | 1.07 | 0.030 | 2.51% | 1.04 | 1.09 | 1.03 | 58,719.00 |
| Jun 15 2024 | 1.05 | 0.010 | 1.28% | 1.03 | 1.07 | 1.02 | 62,992.00 |
| Jun 14 2024 | 1.03 | -0.040 | -4.09% | 1.08 | 1.12 | 0.996318 | 156,917.00 |
| Jun 13 2024 | 1.08 | -0.080 | -7.04% | 1.15 | 1.15 | 1.05 | 185,964.00 |
| Jun 12 2024 | 1.16 | 0.040 | 3.77% | 1.11 | 1.19 | 1.07 | 428,298.00 |
| Jun 11 2024 | 1.12 | -0.030 | -2.40% | 1.13 | 1.14 | 1.09 | 431,315.00 |
| Jun 10 2024 | 1.14 | -0.040 | -3.40% | 1.19 | 1.48 | 0.254222 | 1,414,123.00 |
| Jun 09 2024 | 1.18 | -0.010 | -0.47% | 1.19 | 1.22 | 1.17 | 70,809.00 |
| Jun 08 2024 | 1.19 | -0.090 | -6.75% | 1.27 | 1.28 | 1.18 | 302,002.00 |
| Jun 07 2024 | 1.28 | -0.230 | -15.13% | 1.48 | 1.50 | 1.21 | 286,912.00 |
| Jun 06 2024 | 1.50 | -0.010 | -0.55% | 1.51 | 1.56 | 1.46 | 216,773.00 |
| Jun 05 2024 | 1.51 | 0.050 | 3.42% | 1.19 | 1.54 | 0.254222 | 389,528.00 |
| Jun 04 2024 | 1.46 | 0.080 | 5.53% | 1.37 | 1.47 | 1.34 | 269,422.00 |
| Jun 03 2024 | 1.38 | 0.090 | 7.32% | 1.29 | 1.63 | 1.29 | 741,812.00 |
| Jun 02 2024 | 1.29 | -0.070 | -5.34% | 1.36 | 1.43 | 1.25 | 245,085.00 |
| Jun 01 2024 | 1.36 | 0.090 | 7.14% | 1.27 | 1.37 | 1.23 | 213,375.00 |
| May 31 2024 | 1.27 | 0.120 | 10.21% | 1.15 | 1.28 | 1.14 | 235,990.00 |
| May 30 2024 | 1.15 | 0.030 | 2.99% | 1.12 | 1.16 | 1.09 | 199,026.00 |
| May 29 2024 | 1.12 | 0.020 | 1.85% | 1.10 | 1.16 | 1.09 | 188,218.00 |
| May 28 2024 | 1.10 | -0.030 | -2.85% | 1.12 | 1.19 | 1.08 | 405,184.00 |
| May 27 2024 | 1.13 | 0.030 | 2.42% | 1.19 | 1.21 | 0.254222 | 185,775.00 |
| May 26 2024 | 1.11 | -0.050 | -4.49% | 1.15 | 1.16 | 1.10 | 78,083.00 |
| May 25 2024 | 1.16 | 0.010 | 0.49% | 1.15 | 1.18 | 1.14 | 90,154.00 |
| May 24 2024 | 1.15 | -0.070 | -5.43% | 1.23 | 1.24 | 1.14 | 156,945.00 |
| May 23 2024 | 1.22 | -0.050 | -4.20% | 1.29 | 1.34 | 1.18 | 332,796.00 |
| May 22 2024 | 1.27 | 0.040 | 2.87% | 1.24 | 1.30 | 1.19 | 185,666.00 |
| May 21 2024 | 1.24 | 0.020 | 1.33% | 1.24 | 1.28 | 1.16 | 218,827.00 |
| May 20 2024 | 1.22 | 0.130 | 11.61% | 1.19 | 1.23 | 0.254222 | 499,208.00 |
| May 19 2024 | 1.09 | -0.020 | -1.85% | 1.11 | 1.13 | 1.07 | 236,458.00 |
| May 18 2024 | 1.11 | 0.050 | 5.10% | 1.06 | 1.18 | 1.05 | 370,393.00 |
| May 17 2024 | 1.06 | 0.020 | 2.14% | 1.03 | 1.07 | 0.99526 | 140,534.00 |
| May 16 2024 | 1.04 | -0.060 | -5.69% | 1.11 | 1.46 | 0.961843 | 1,803,289.00 |
| May 15 2024 | 1.10 | 0.030 | 2.79% | 1.07 | 1.12 | 1.06 | 411,375.00 |
| May 14 2024 | 1.07 | -0.100 | -8.67% | 1.17 | 1.19 | 1.05 | 493,001.00 |
| May 13 2024 | 1.17 | -0.110 | -8.59% | 1.19 | 1.29 | 0.254222 | 1,230,088.00 |
| May 12 2024 | 1.28 | 0.020 | 1.81% | 1.25 | 1.49 | 1.24 | 1,235,756.00 |
| May 11 2024 | 1.26 | -0.120 | -8.69% | 1.36 | 1.44 | 1.26 | 699,184.00 |
| May 10 2024 | 1.38 | -0.090 | -5.85% | 1.46 | 1.52 | 1.31 | 442,113.00 |
| May 09 2024 | 1.46 | -0.140 | -8.45% | 1.60 | 1.62 | 1.44 | 1,001,962.00 |
| May 08 2024 | 1.60 | 0.420 | 35.03% | 1.19 | 1.73 | 1.12 | 2,170,349.00 |
| May 07 2024 | 1.18 | 0.010 | 0.88% | 1.17 | 1.26 | 1.07 | 509,527.00 |
| May 06 2024 | 1.17 | 0.110 | 9.86% | 0.526476 | 1.31 | 0.523715 | 1,148,406.00 |
| May 05 2024 | 1.07 | 0.290 | 37.50% | 0.797443 | 1.09 | 0.750196 | 1,212,581.00 |
| May 04 2024 | 0.777496 | 0.012746 | 1.67% | 0.765599 | 0.79142 | 0.748856 | 123,287.00 |
| May 03 2024 | 0.764751 | 0.031348 | 4.27% | 0.736538 | 0.774882 | 0.712433 | 177,479.00 |
| May 02 2024 | 0.733403 | -0.010158 | -1.37% | 0.736874 | 0.808188 | 0.694291 | 1,347,043.00 |
| May 01 2024 | 0.743561 | -0.129316 | -14.81% | 0.866336 | 0.920334 | 0.694904 | 1,326,819.00 |
| Apr 30 2024 | 0.872876 | 0.043971 | 5.30% | 0.828574 | 0.877884 | 0.782852 | 245,269.00 |
| Apr 29 2024 | 0.828906 | -0.035174 | -4.07% | 0.526476 | 0.889719 | 0.254222 | 541,218.00 |
| Apr 28 2024 | 0.864079 | -0.001191 | -0.14% | 0.861562 | 0.942463 | 0.84011 | 350,687.00 |
| Apr 27 2024 | 0.865271 | 0.018938 | 2.24% | 0.844479 | 0.871359 | 0.795231 | 167,465.00 |
| Apr 26 2024 | 0.846333 | -0.007629 | -0.89% | 0.857232 | 0.86908 | 0.798405 | 131,115.00 |
| Apr 25 2024 | 0.853962 | 0.072335 | 9.25% | 0.773466 | 0.900778 | 0.753462 | 218,069.00 |
| Apr 24 2024 | 0.781627 | -0.034759 | -4.26% | 0.805519 | 0.842871 | 0.769289 | 39,033.00 |
| Apr 23 2024 | 0.816387 | -0.025492 | -3.03% | 0.845209 | 0.853625 | 0.800539 | 46,168.00 |
| Apr 22 2024 | 0.841878 | 0.020162 | 2.45% | 0.526476 | 0.876478 | 0.254222 | 122,095.00 |
| Apr 21 2024 | 0.821716 | 0.002741 | 0.33% | 0.826724 | 0.869015 | 0.797945 | 98,038.00 |
| Apr 20 2024 | 0.818975 | 0.101729 | 14.18% | 0.707085 | 0.827329 | 0.695357 | 308,695.00 |
| Apr 19 2024 | 0.717247 | 0.035521 | 5.21% | 0.672049 | 0.744031 | 0.635948 | 345,967.00 |
| Apr 18 2024 | 0.681726 | -0.030764 | -4.32% | 0.713222 | 0.713222 | 0.660093 | 312,528.00 |
| Apr 17 2024 | 0.71249 | -0.016564 | -2.27% | 0.731634 | 0.747849 | 0.690267 | 245,905.00 |
| Apr 16 2024 | 0.729054 | -0.009478 | -1.28% | 0.738011 | 0.746101 | 0.690808 | 155,141.00 |
| Apr 15 2024 | 0.738532 | 0.005151 | 0.70% | 0.526476 | 0.781205 | 0.523715 | 246,175.00 |
| Apr 14 2024 | 0.733381 | 0.069276 | 10.43% | 0.65007 | 0.738323 | 0.62346 | 193,748.00 |
| Apr 13 2024 | 0.664105 | -0.130118 | -16.38% | 0.784359 | 0.803892 | 0.578686 | 563,233.00 |
| Apr 12 2024 | 0.794223 | -0.24627 | -23.67% | 1.04 | 1.06 | 0.743943 | 496,858.00 |
| Apr 11 2024 | 1.04 | -0.020 | -1.76% | 1.05 | 1.08 | 1.00 | 202,752.00 |
| Apr 10 2024 | 1.06 | -0.040 | -3.79% | 1.10 | 1.19 | 1.03 | 482,035.00 |
| Apr 09 2024 | 1.10 | -0.030 | -2.58% | 1.13 | 1.14 | 1.05 | 70,832.00 |
| Apr 08 2024 | 1.13 | -0.010 | -0.52% | 0.526476 | 1.15 | 0.523715 | 178,924.00 |
| Apr 07 2024 | 1.14 | 0.070 | 6.40% | 1.07 | 1.16 | 1.07 | 69,598.00 |
| Apr 06 2024 | 1.07 | 0.020 | 1.84% | 1.05 | 1.11 | 1.04 | 125,309.00 |
| Apr 05 2024 | 1.05 | 0.050 | 4.61% | 1.00 | 1.08 | 0.952822 | 180,452.00 |
| Apr 04 2024 | 1.00 | -0.020 | -2.15% | 1.03 | 1.04 | 0.991692 | 131,018.00 |
| Apr 03 2024 | 1.02 | -0.060 | -5.64% | 1.07 | 1.17 | 0.992775 | 826,666.00 |
| Apr 02 2024 | 1.09 | -0.040 | -3.17% | 1.12 | 1.15 | 1.02 | 785,802.00 |
