Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FRNT )

0.5900 -0.0100 (-1.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.3000 0.3000 0.3000 0.3000 5,900 +0.00(+0.00%)
Sep 28, 2023 0.3400 0.3400 0.2950 0.3000 4,500 -0.07(-17.81%)
Sep 25, 2023 0.3650 0 +0.03(+10.61%)
Sep 22, 2023 0.3300 0.3300 0.3000 0.3300 4,000 +0.00(+0.00%)
Sep 21, 2023 0.3300 0.3300 0.3300 0.3300 1,000 -0.02(-5.71%)
Sep 20, 2023 0.3500 0.3500 0.3500 0.3500 500 -0.01(-2.78%)
Sep 19, 2023 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+1.41%)
Sep 15, 2023 0.3550 0 +0.03(+10.94%)
Sep 14, 2023 0.3200 0.3200 0.2750 0.3200 12,000 -0.02(-5.88%)
Sep 13, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.02(+6.25%)
Sep 12, 2023 0.3500 0.3500 0.3200 0.3200 3,500 +0.01(+3.23%)
Sep 11, 2023 0.3100 0.3100 0.3100 0.3100 48,000 +0.01(+3.33%)
Sep 08, 2023 0.3000 0.3000 0.2700 0.3000 23,500 +0.00(+0.00%)
Sep 07, 2023 0.3000 0.3000 0.3000 0.3000 505 +0.00(+0.00%)
Sep 06, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Sep 05, 2023 0.3300 0.3500 0.3000 0.3000 25,000 -0.05(-14.29%)
Sep 01, 2023 0.3500 0 +0.02(+6.06%)
Aug 31, 2023 0.3300 0.3300 0.3200 0.3300 7,000 -0.01(-2.94%)
Aug 30, 2023 0.3550 0.3550 0.3400 0.3400 2,000 -0.01(-2.86%)
Aug 29, 2023 0.3500 0.3650 0.3500 0.3500 13,800 +0.00(+0.00%)
Aug 28, 2023 0.3500 0.3500 0.3500 0.3500 8,500 +0.00(+0.00%)
Aug 25, 2023 0.3500 0.3500 0.3500 0.3500 50,000 +0.02(+6.06%)
Aug 24, 2023 0.3300 0.3300 0.3100 0.3300 14,500 -0.02(-5.71%)
Aug 23, 2023 0.3300 0.3500 0.3200 0.3500 11,500 +0.03(+9.37%)
Aug 22, 2023 0.3100 0.3200 0.3100 0.3200 6,000 +0.01(+3.23%)
Aug 21, 2023 0.3100 0.3100 0.3100 0.3100 4,500 -0.01(-3.13%)
Aug 18, 2023 0.3350 0.3350 0.3100 0.3200 60,500 -0.02(-5.88%)
Aug 11, 2023 0.3400 0 +0.02(+6.25%)
Aug 10, 2023 0.3200 0.3200 0.3200 0.3200 2,500 -0.01(-3.03%)
Aug 09, 2023 0.3400 0.3550 0.3300 0.3300 4,000 +0.01(+3.13%)
Aug 08, 2023 0.3600 0.3600 0.3200 0.3200 17,500 -0.02(-5.88%)
Aug 04, 2023 0.3400 0 -0.02(-5.56%)
Aug 02, 2023 0.3600 0 +0.00(+0.00%)
Aug 01, 2023 0.3900 0.3900 0.3500 0.3600 23,400 -0.04(-8.86%)
Jul 31, 2023 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Jul 27, 2023 0.3950 0 +0.02(+3.95%)
Jul 26, 2023 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-3.80%)
Jul 25, 2023 0.3950 0.3950 0.3950 0.3950 1,000 +0.03(+6.76%)
Jul 20, 2023 0.3700 0 +0.00(+0.00%)
Jul 19, 2023 0.3700 0.3700 0.3700 0.3700 1,000 +0.04(+12.12%)
Jul 18, 2023 0.3500 0.3600 0.3300 0.3300 38,000 -0.02(-5.71%)
Jul 17, 2023 0.3500 0.3500 0.3500 0.3500 3,500 -0.04(-10.26%)
Jul 13, 2023 0.3900 0 +0.03(+8.33%)
Jul 12, 2023 0.3800 0.3950 0.3100 0.3600 23,005 -0.03(-7.69%)
Jul 11, 2023 0.3900 0.3900 0.3900 0.3900 500 +0.03(+8.33%)
Jul 05, 2023 0.3600 0 +0.00(+0.00%)
Jul 04, 2023 0.3700 0.3700 0.3600 0.3600 1,500 +0.01(+2.86%)
Jun 26, 2023 0.3500 0 +0.00(+0.00%)
Jun 22, 2023 0.3500 0 -0.01(-2.78%)
Jun 21, 2023 0.3800 0.3800 0.3550 0.3600 47,000 -0.03(-7.69%)
Jun 20, 2023 0.4200 0.4200 0.3500 0.3900 42,000 -0.06(-13.33%)
Jun 16, 2023 0.4500 0 +0.07(+16.88%)
Jun 15, 2023 0.3850 0.3850 0.3850 0.3850 1,000 +0.04(+13.24%)
Jun 13, 2023 0.3400 0 -0.05(-12.82%)
Jun 08, 2023 0.3900 0 +0.00(+0.00%)
Jun 07, 2023 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.50%)
Jun 06, 2023 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jun 05, 2023 0.4000 0.4000 0.4000 0.4000 5,500 +0.00(+0.00%)
Jun 02, 2023 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 26, 2023 0.4000 0 +0.00(+0.00%)
May 25, 2023 0.4200 0.4200 0.4000 0.4000 4,500 -0.03(-6.98%)
May 24, 2023 0.4400 0.4400 0.4300 0.4300 6,000 -0.01(-2.27%)
May 23, 2023 0.4400 0.4400 0.4400 0.4400 34,000 +0.01(+2.33%)
May 16, 2023 0.4300 0 +0.02(+4.88%)
May 10, 2023 0.4100 0 +0.02(+5.13%)
May 09, 2023 0.4000 0.4000 0.3900 0.3900 1,843 -0.01(-2.50%)
May 08, 2023 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
May 05, 2023 0.4300 0.4300 0.4000 0.4000 7,500 -0.04(-9.09%)
May 03, 2023 0.4400 0 +0.00(+0.00%)
Apr 27, 2023 0.4400 0 +0.02(+3.53%)
Apr 25, 2023 0.4250 0 -0.04(-9.57%)
Apr 19, 2023 0.4700 100 -0.01(-2.08%)
Apr 18, 2023 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Apr 17, 2023 0.4800 0.4800 0.4800 0.4800 600 -0.01(-2.04%)
Apr 14, 2023 0.4900 0.4900 0.4900 0.4900 3,000 +0.00(+0.00%)
Apr 13, 2023 0.4850 0.4900 0.4850 0.4900 7,500 +0.00(+0.00%)
Apr 12, 2023 0.4900 0.4900 0.4900 0.4900 5,009 +0.00(+0.00%)
Apr 11, 2023 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
Apr 10, 2023 0.4900 0.4900 0.4900 0.4900 500 +0.04(+8.89%)
Apr 05, 2023 0.4500 0 -0.04(-8.16%)
Apr 04, 2023 0.4900 0.4900 0.4900 0.4900 26,500 +0.01(+2.08%)
Apr 03, 2023 0.4800 0.4800 0.4800 0.4800 500 -0.01(-2.04%)
Mar 30, 2023 0.4900 0 +0.03(+6.52%)
Mar 29, 2023 0.4800 0.4800 0.4600 0.4600 2,000 -0.03(-6.12%)
Mar 28, 2023 0.5000 0.5000 0.4900 0.4900 4,000 -0.01(-2.00%)
Mar 24, 2023 0.5000 0 -0.10(-16.67%)
Mar 23, 2023 0.6000 0.6000 0.6000 0.6000 500 +0.01(+1.69%)
Mar 22, 2023 0.5800 0.5900 0.5800 0.5900 2,000 -0.01(-1.67%)
Mar 21, 2023 0.5800 0.6000 0.5800 0.6000 25,200 +0.05(+9.09%)
Mar 20, 2023 0.5500 0.5500 0.5500 0.5500 9,000 +0.00(+0.00%)
Mar 17, 2023 0.5400 0.5500 0.5400 0.5500 5,500 +0.02(+3.77%)
Mar 15, 2023 0.5300 0 -0.01(-1.85%)
Mar 14, 2023 0.5400 0.5400 0.5400 0.5400 4,500 +0.04(+8.00%)
Mar 13, 2023 0.5000 0.5000 0.5000 0.5000 500 +0.02(+4.17%)
Mar 10, 2023 0.4800 0.4800 0.4800 0.4800 8,500 -0.01(-2.04%)
Mar 09, 2023 0.4900 0.4900 0.4900 0.4900 500 +0.01(+2.08%)
Mar 08, 2023 0.5000 0.5000 0.4800 0.4800 2,500 +0.03(+6.67%)
Mar 06, 2023 0.4500 0 -0.03(-6.25%)
Mar 02, 2023 0.4800 0 -0.07(-12.73%)
Mar 01, 2023 0.5500 0.5500 0.5500 0.5500 1,000 +0.10(+22.22%)
Feb 27, 2023 0.4500 0 -0.05(-10.00%)
Feb 23, 2023 0.5000 0 +0.02(+4.17%)
Feb 21, 2023 0.4800 17 -0.02(-4.00%)
Feb 17, 2023 0.5000 0 -0.09(-15.25%)
Feb 16, 2023 0.5900 0.5900 0.5900 0.5900 500 +0.09(+18.00%)
Feb 15, 2023 0.5300 0.5300 0.5000 0.5000 1,000 -0.05(-9.09%)
Feb 14, 2023 0.5500 0.5500 0.5500 0.5500 700 +0.01(+1.85%)
Feb 13, 2023 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Feb 10, 2023 0.5400 0.5400 0.5400 0.5400 5,000 +0.04(+8.00%)
Feb 09, 2023 0.5000 0.5000 0.5000 0.5000 1,000 -0.03(-5.66%)
Feb 08, 2023 0.5300 0.5300 0.5300 0.5300 2,017 +0.04(+8.16%)
Feb 06, 2023 0.4900 0 -0.02(-3.92%)
Feb 03, 2023 0.5300 0.5300 0.5100 0.5100 12,000 -0.02(-3.77%)
Feb 02, 2023 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Feb 01, 2023 0.5700 0.5700 0.5100 0.5300 13,100 -0.07(-11.67%)
Jan 31, 2023 0.6000 0.6000 0.6000 0.6000 7,000 +0.03(+4.35%)
Jan 27, 2023 0.5750 0 +0.05(+10.58%)
Jan 26, 2023 0.5700 0.5700 0.5200 0.5200 11,200 -0.02(-3.70%)
Jan 25, 2023 0.5700 0.5700 0.5400 0.5400 2,000 -0.01(-1.82%)
Jan 24, 2023 0.5500 0.5500 0.5400 0.5500 8,000 -0.02(-3.51%)
Jan 23, 2023 0.5800 0.5800 0.5700 0.5700 4,000 -0.01(-1.72%)
Jan 20, 2023 0.5500 0.5900 0.5300 0.5800 5,542 -0.01(-1.69%)
Jan 19, 2023 0.5900 0.5900 0.5900 0.5900 1,000 +0.01(+1.72%)
Jan 18, 2023 0.6000 0.6000 0.5800 0.5800 3,000 -0.02(-3.33%)
Jan 17, 2023 0.4800 0.6000 0.4800 0.6000 82,000 +0.00(+0.00%)
Jan 13, 2023 0.6000 0 +0.15(+33.33%)
Jan 12, 2023 0.6000 0.6000 0.4500 0.4500 3,500 -0.05(-10.00%)
Jan 11, 2023 0.4500 0.6000 0.4500 0.5000 38,000 +0.06(+13.64%)
Jan 10, 2023 0.4400 0.4400 0.4400 0.4400 6,500 +0.04(+10.00%)
Jan 09, 2023 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+2.56%)
Jan 05, 2023 0.3900 0 +0.00(+0.00%)
Jan 04, 2023 0.3900 0.3900 0.3900 0.3900 7,000 +0.05(+14.71%)
Dec 30, 2022 0.3400 0 +0.00(+0.00%)
Dec 29, 2022 0.3400 0.3550 0.3400 0.3400 52,500 +0.04(+13.33%)
Dec 28, 2022 0.3100 0.3100 0.3000 0.3000 10,000 -0.01(-3.23%)
Dec 23, 2022 0.3100 0 +0.01(+3.33%)
Dec 22, 2022 0.3200 0.3200 0.3000 0.3000 39,000 -0.01(-3.23%)
Dec 21, 2022 0.3100 0.3100 0.3100 0.3100 2,000 -0.01(-3.13%)
Dec 20, 2022 0.3500 0.3500 0.3200 0.3200 14,500 -0.05(-13.51%)
Dec 19, 2022 0.3500 0.3700 0.3500 0.3700 1,500 +0.04(+13.85%)
Dec 16, 2022 0.3250 0.3250 0.3250 0.3250 1,000 -0.02(-4.41%)
Dec 15, 2022 0.3500 0.3500 0.3250 0.3400 32,500 -0.04(-10.53%)
Dec 14, 2022 0.3800 0.3900 0.3550 0.3800 30,000 +0.03(+8.57%)
Dec 13, 2022 0.3100 0.3500 0.3100 0.3500 44,900 +0.03(+9.37%)
Dec 12, 2022 0.3200 0.3200 0.3200 0.3200 515 +0.00(+0.00%)
Dec 08, 2022 0.3200 0 -0.02(-4.48%)
Dec 07, 2022 0.3350 0.3350 0.3350 0.3350 525 -0.01(-1.47%)
Dec 06, 2022 0.3400 0.3400 0.3400 0.3400 1,000 -0.00(-1.45%)
Dec 05, 2022 0.3500 0.3500 0.3450 0.3450 1,000 -0.03(-6.76%)
Dec 02, 2022 0.3700 0.3700 0.3700 0.3700 1,350 +0.02(+5.71%)
Dec 01, 2022 0.3500 0.3500 0.3500 0.3500 1,501 -0.05(-11.39%)
Nov 28, 2022 0.3950 0 +0.03(+8.22%)
Nov 23, 2022 0.3650 0 +0.04(+14.06%)
Nov 22, 2022 0.3400 0.3400 0.3200 0.3200 32,000 -0.03(-8.57%)
Nov 21, 2022 0.3500 0.3500 0.3500 0.3500 1,010 +0.01(+1.45%)
Nov 17, 2022 0.3450 0 -0.01(-1.43%)
Nov 16, 2022 0.3600 0.3600 0.3500 0.3500 2,500 -0.02(-5.41%)
Nov 15, 2022 0.3700 0.3950 0.3600 0.3700 31,000 +0.00(+0.00%)
Nov 14, 2022 0.3500 0.3700 0.3250 0.3700 15,000 +0.01(+2.78%)
Nov 11, 2022 0.3700 0.3700 0.3600 0.3600 1,505 -0.01(-2.70%)
Nov 10, 2022 0.4000 0.4000 0.3700 0.3700 5,000 -0.03(-7.50%)
Nov 09, 2022 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-2.44%)
Nov 08, 2022 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Nov 07, 2022 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Nov 04, 2022 0.4100 0.4100 0.4100 0.4100 5,030 +0.00(+0.00%)
Nov 03, 2022 0.3900 0.4100 0.3750 0.4100 7,000 +0.03(+9.33%)
Nov 02, 2022 0.3800 0.3800 0.3750 0.3750 15,000 -0.03(-8.54%)
Nov 01, 2022 0.3900 0.4100 0.3800 0.4100 13,000 +0.02(+5.13%)
Oct 31, 2022 0.4950 0.4950 0.3900 0.3900 7,500 -0.04(-9.30%)
Oct 28, 2022 0.5500 0.5500 0.3850 0.4300 11,700 -0.12(-21.82%)
Oct 27, 2022 0.4400 0.5500 0.4400 0.5500 12,772 +0.11(+25.00%)
Oct 26, 2022 0.4000 0.4400 0.3800 0.4400 37,000 +0.07(+17.33%)
Oct 25, 2022 0.3900 0.3900 0.3600 0.3750 4,500 +0.03(+7.14%)
Oct 24, 2022 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+4.48%)
Oct 21, 2022 0.3500 0.3500 0.3300 0.3350 55,015 -0.02(-6.94%)
Oct 20, 2022 0.3900 0.3900 0.3600 0.3600 7,500 -0.01(-2.70%)
Oct 19, 2022 0.3700 0.3700 0.3700 0.3700 3,000 +0.02(+5.71%)
Oct 18, 2022 0.4000 0.4000 0.3400 0.3500 96,000 -0.05(-12.50%)
Oct 17, 2022 0.3900 0.4000 0.3900 0.4000 12,000 +0.01(+2.56%)
Oct 14, 2022 0.4200 0.4200 0.3650 0.3900 63,500 -0.01(-2.50%)
Oct 13, 2022 0.3900 0.4100 0.3900 0.4000 24,500 +0.03(+8.11%)
Oct 12, 2022 0.4000 0.4000 0.3700 0.3700 15,000 -0.05(-11.90%)
Oct 11, 2022 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Oct 06, 2022 0.4200 0 +0.02(+5.00%)
Oct 05, 2022 0.4900 0.4900 0.3900 0.4000 15,000 -0.09(-18.37%)
Oct 04, 2022 0.4200 0.4900 0.4200 0.4900 8,000 +0.07(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.