ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Frontera Energy Corp Ord (OP:FECCF)

10.78 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 10.75 10.86 10.74 10.78 5,259 +0.13(+1.22%)
Apr 24, 2026 10.65 10.68 10.60 10.65 3,236 +0.04(+0.34%)
Apr 23, 2026 10.61 10.62 9.160 10.61 19,888 +0.20(+1.96%)
Apr 22, 2026 10.34 10.47 10.30 10.41 4,780 +0.05(+0.48%)
Apr 21, 2026 10.17 10.36 10.16 10.36 30,770 +0.19(+1.87%)
Apr 20, 2026 10.17 10.21 10.12 10.17 15,289 +0.05(+0.49%)
Apr 17, 2026 9.680 10.12 9.680 10.12 25,719 -0.02(-0.18%)
Apr 16, 2026 10.07 10.21 10.07 10.14 21,488 +0.04(+0.39%)
Apr 15, 2026 9.976 10.20 9.976 10.10 48,989 +0.07(+0.68%)
Apr 14, 2026 10.07 10.07 9.950 10.03 9,150 -0.15(-1.47%)
Apr 13, 2026 10.65 10.79 10.11 10.18 134,566 -0.21(-2.02%)
Apr 10, 2026 9.810 10.41 9.810 10.39 47,460 +0.44(+4.44%)
Apr 09, 2026 9.890 10.01 9.800 9.948 92,866 -0.00(-0.02%)
Apr 08, 2026 9.765 10.21 9.610 9.950 25,587 -0.19(-1.87%)
Apr 07, 2026 10.05 10.28 10.05 10.14 111,966 +0.15(+1.50%)
Apr 06, 2026 9.986 10.02 9.880 9.990 52,496 +0.03(+0.30%)
Apr 02, 2026 9.950 10.00 9.830 9.960 6,162 +0.21(+2.15%)
Apr 01, 2026 9.770 9.770 9.514 9.750 5,574 +0.07(+0.72%)
Mar 31, 2026 10.05 10.10 9.650 9.680 4,900 -0.22(-2.22%)
Mar 30, 2026 9.730 10.08 9.670 9.900 16,096 +0.19(+1.96%)
Mar 27, 2026 9.700 9.832 9.630 9.710 4,733 +0.01(+0.10%)
Mar 26, 2026 9.810 9.820 9.700 9.700 5,336 -0.10(-1.02%)
Mar 25, 2026 9.740 9.800 9.730 9.800 18,330 +0.04(+0.41%)
Mar 24, 2026 9.710 9.830 9.570 9.760 57,999 +0.05(+0.51%)
Mar 23, 2026 9.400 9.880 9.400 9.710 37,053 +0.16(+1.68%)
Mar 20, 2026 10.06 10.06 9.550 9.550 64,915 -0.10(-1.01%)
Mar 19, 2026 9.390 9.647 9.390 9.647 12,391 +0.13(+1.33%)
Mar 18, 2026 9.650 9.826 9.480 9.520 13,421 -0.44(-4.42%)
Mar 17, 2026 10.02 10.09 9.510 9.960 116,091 -0.04(-0.40%)
Mar 16, 2026 9.780 10.02 9.780 10.00 19,591 +0.20(+2.04%)
Mar 13, 2026 9.610 9.800 9.550 9.800 17,967 +0.26(+2.68%)
Mar 12, 2026 9.700 9.990 9.540 9.544 56,074 -0.12(-1.25%)
Mar 11, 2026 9.621 9.790 9.582 9.665 18,056 +0.07(+0.76%)
Mar 10, 2026 9.480 9.592 9.235 9.592 70,972 +0.18(+1.93%)
Mar 09, 2026 9.560 9.750 9.360 9.410 134,238 -0.23(-2.39%)
Mar 06, 2026 9.210 9.800 9.100 9.640 118,879 +0.71(+7.95%)
Mar 05, 2026 9.044 9.053 8.870 8.930 308,184 -0.05(-0.56%)
Mar 04, 2026 8.830 9.000 8.830 8.980 89,946 +0.04(+0.45%)
Mar 03, 2026 8.720 8.987 8.720 8.940 67,358 +0.14(+1.55%)
Mar 02, 2026 8.598 8.832 8.470 8.803 141,504 +0.44(+5.27%)
Feb 27, 2026 8.380 8.525 8.270 8.363 17,208 -0.16(-1.85%)
Feb 26, 2026 8.510 8.620 8.412 8.520 16,849 +0.01(+0.12%)
Feb 25, 2026 8.710 8.830 8.510 8.510 179,293 -0.05(-0.60%)
Feb 24, 2026 8.910 8.910 8.561 8.561 35,243 -0.30(-3.37%)
Feb 23, 2026 8.480 9.050 7.760 8.860 282,443 +1.45(+19.57%)
Feb 20, 2026 7.438 7.438 7.384 7.410 41,829 +0.04(+0.47%)
Feb 19, 2026 7.447 7.494 7.350 7.375 89,688 +0.01(+0.20%)
Feb 18, 2026 7.436 7.450 7.360 7.360 40,157 -0.00(-0.05%)
Feb 17, 2026 7.360 7.442 7.300 7.364 138,684 -0.02(-0.22%)
Feb 13, 2026 7.490 7.518 7.380 7.380 99,677 -0.08(-1.07%)
Feb 12, 2026 7.460 7.500 7.370 7.460 133,387 +0.02(+0.27%)
Feb 11, 2026 7.492 7.504 7.400 7.440 168,768 +0.02(+0.27%)
Feb 10, 2026 7.544 7.560 7.414 7.420 65,422 -0.13(-1.71%)
Feb 09, 2026 7.705 7.705 7.470 7.549 215,402 +0.13(+1.74%)
Feb 06, 2026 7.470 7.528 7.390 7.420 168,962 +0.06(+0.82%)
Feb 05, 2026 7.410 7.447 7.330 7.360 202,204 +0.02(+0.27%)
Feb 04, 2026 7.250 7.370 7.230 7.340 211,110 +0.10(+1.38%)
Feb 03, 2026 7.500 7.500 7.020 7.240 445,944 -0.08(-1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.