Frontera Energy Corporation
FEC.TOTSXEnergy● Active
$16.09
$-0.01(-0.06%)
Market Cap$1.1B
P/E Ratio—
52W High$16.35
52W Low$4.96
Frontera Energy Corporation（FEC.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fec.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.46
Jun 4, 2026
-2.2% from here
5-Year Low5Y
$4.57
May 8, 2025
+252.3% from low
IPO Priceadj.
$28.50
Nov 3, 2016
-43.5% since IPO
1 Year Ago
$6.34
Jun 9, 2025
+153.9% in 1Y
5 Years Ago
$6.99
Jun 8, 2021
+130.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FEC.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.10 | $16.35 | $16.00 | $16.09 | $16.09 | 26K | -0.06% |
| Jun 5, 2026 | $16.16 | $16.19 | $16.05 | $16.10 | $16.10 | 72K | -0.37% |
| Jun 4, 2026 | $16.05 | $16.46 | $16.05 | $16.39 | $16.39 | 74K | +2.12% |
| Jun 3, 2026 | $16.11 | $16.18 | $16.00 | $16.12 | $16.12 | 68K | +0.06% |
| Jun 2, 2026 | $15.58 | $16.19 | $15.40 | $16.06 | $16.06 | 193K | +3.08% |
| Jun 1, 2026 | $14.58 | $15.58 | $14.58 | $15.29 | $15.29 | 228K | +4.87% |
| May 29, 2026 | $14.40 | $14.57 | $14.35 | $14.48 | $14.48 | 49K | +0.56% |
| May 28, 2026 | $14.32 | $14.52 | $14.29 | $14.46 | $14.46 | 74K | +0.98% |
| May 27, 2026 | $14.50 | $14.51 | $14.10 | $14.32 | $14.32 | 99K | -1.24% |
| May 26, 2026 | $14.00 | $14.52 | $14.00 | $14.50 | $14.50 | 53K | +3.57% |
| May 25, 2026 | $14.74 | $14.74 | $13.65 | $14.00 | $14.00 | 88K | -5.02% |
| May 22, 2026 | $14.41 | $14.55 | $14.32 | $14.53 | $14.53 | 46K | +0.83% |
| May 21, 2026 | $14.60 | $14.62 | $14.46 | $14.55 | $14.55 | 34K | -0.34% |
| May 20, 2026 | $14.65 | $14.73 | $14.42 | $14.50 | $14.50 | 88K | -1.02% |
| May 19, 2026 | $14.47 | $14.64 | $14.47 | $14.56 | $14.56 | 92K | +0.62% |
| May 15, 2026 | $14.44 | $14.56 | $14.44 | $14.47 | $14.47 | 46K | +0.21% |
| May 14, 2026 | $14.48 | $14.54 | $14.48 | $14.50 | $14.50 | 33K | +0.14% |
| May 13, 2026 | $14.33 | $14.65 | $14.33 | $14.51 | $14.51 | 39K | +1.26% |
| May 12, 2026 | $14.35 | $14.50 | $14.17 | $14.29 | $14.29 | 121K | -0.42% |
| May 11, 2026 | $14.18 | $14.50 | $14.18 | $14.43 | $14.43 | 27K | +1.76% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FEC.TO
Jan 1 → Dec 31 · 6 years2026+164.2%$6.09 → $16.09
+164.2%
2025-26.3%$8.21 → $6.05
-26.3%
2024+8.0%$8.00 → $8.64
+8.0%
2023-35.7%$12.39 → $7.97
-35.7%
2022+19.4%$10.28 → $12.27
+19.4%
2021+47.1%$6.96 → $10.24
+47.1%
Best Year2026 · +164.2%
Worst Year2023 · -35.7%
Positive Years4 / 6
Avg Annual Return+29.5%
6Y Total Return+131.2%
6Y CAGR~+15.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in FEC.TO?
If you invested $1,000 in FEC.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$565
Total Return-43.5%
CAGR~-5.6% / yr
Profit$-435
Based on Nov 3, 2016 · $28.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Frontera Energy Corporation（FEC.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $16.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FEC.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FEC.TO 历史股价FMP 日线复权 OHLCV