Frontier Investment Corp - Class A (FICV) Exchange: NASDAQ
Data as of May 16, 2022
$9.75 ($0.00) 0.00%
Frontier Investment Corp - Class A - Daily Information
Click for more stock information on Frontier Investment Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 16, 2022 |
| Open | $9.75 |
| Previous Close | $9.75 |
| High | $9.75 |
| Low | $9.75 |
| Adjusted Open | $9.75 |
| Previous Adjusted Close | $9.75 |
| Adjusted High | $9.75 |
| Adjusted Low | $9.75 |
Invest in Frontier Investment Corp - Class A (FICV)
Historical Stock Data for Frontier Investment Corp - Class A (FICV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2022-04-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2022-04-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-04-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 52 |
| 2022-04-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-04-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-04-14 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 1,802 |
| 2022-04-13 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 18,580 |
| 2022-04-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7,750 |
| 2022-04-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-04-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 162 |
| 2022-04-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-04-06 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 226 |
| 2022-04-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 422 |
| 2022-04-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2022-04-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 20,250 |
| 2022-03-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 142 |
| 2022-03-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 300,000 |
| 2022-03-29 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-03-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 40 |
| 2022-03-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 402 |
| 2022-03-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-03-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-03-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1 |
| 2022-03-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2022-03-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2022-03-17 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 3,358 |
| 2022-03-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-03-15 | $9.68 | $9.68 | $9.62 | $9.65 | $9.65 | 52,944 |
| 2022-03-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 80 |
| 2022-03-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 5 |
| 2022-03-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2 |
| 2022-03-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 85 |
| 2022-03-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-03-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2 |
| 2022-03-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 102 |
| 2022-03-03 | $9.66 | $9.67 | $9.65 | $9.67 | $9.67 | 5,800 |
| 2022-03-02 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 3,611 |
| 2022-03-01 | $9.63 | $9.67 | $9.62 | $9.63 | $9.63 | 1,642 |
| 2022-02-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-02-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-02-24 | $9.62 | $9.67 | $9.62 | $9.67 | $9.67 | 466 |
| 2022-02-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2022-02-22 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,300 |
| 2022-02-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 10 |
| 2022-02-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 10 |
| 2022-02-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2 |
| 2022-02-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 252 |
| 2022-02-14 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 124 |
| 2022-02-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 140 |
| 2022-02-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-02-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 8 |
| 2022-02-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 18 |
| 2022-02-07 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 1,867 |
| 2022-02-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-02-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 8 |
| 2022-02-02 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 599 |
| 2022-02-01 | $9.67 | $9.68 | $9.64 | $9.67 | $9.67 | 4,626 |
| 2022-01-31 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 254 |
| 2022-01-28 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2022-01-27 | $9.64 | $9.64 | $9.61 | $9.63 | $9.63 | 14,920 |
| 2022-01-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-01-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 232 |
| 2022-01-24 | $9.67 | $9.67 | $9.63 | $9.65 | $9.65 | 13,302 |
| 2022-01-21 | $9.71 | $9.83 | $9.71 | $9.77 | $9.77 | 20,201 |
| 2022-01-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2022-01-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4 |
| 2022-01-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-01-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-01-13 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 34,616 |
| 2022-01-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2 |
| 2022-01-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,659 |
| 2022-01-10 | $9.70 | $9.71 | $9.66 | $9.71 | $9.71 | 1,973 |
| 2022-01-07 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 22,608 |
| 2022-01-06 | $9.66 | $9.72 | $9.66 | $9.70 | $9.70 | 108,078 |
| 2022-01-05 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 1,485 |
| 2022-01-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-01-03 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 2,303 |
| 2021-12-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2021-12-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 276 |
| 2021-12-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-12-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-12-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-12-23 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 1,520 |
| 2021-12-22 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 7,110 |
| 2021-12-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 256 |
| 2021-12-20 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 544 |
| 2021-12-17 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 2,743 |
| 2021-12-16 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 1,578 |
| 2021-12-15 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 2,301 |
| 2021-12-14 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 136,650 |
| 2021-12-13 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 23,066 |
| 2021-12-10 | $9.71 | $9.72 | $9.69 | $9.71 | $9.71 | 35,102 |
| 2021-12-09 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 10,918 |
| 2021-12-08 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 9,768 |
| 2021-12-07 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 29,421 |
| 2021-12-06 | $9.69 | $9.69 | $9.67 | $9.68 | $9.68 | 9,904 |
| 2021-12-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-12-02 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 6,647 |
| 2021-12-01 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 22,640 |
| 2021-11-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-11-29 | $9.72 | $9.75 | $9.69 | $9.72 | $9.72 | 1,408 |
| 2021-11-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 88 |
| 2021-11-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 8 |
| 2021-11-23 | $9.69 | $9.75 | $9.67 | $9.75 | $9.75 | 5,793 |
| 2021-11-22 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 10,827 |
| 2021-11-19 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 434 |
| 2021-11-18 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 97,318 |
| 2021-11-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100,000 |
| 2021-11-16 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 1,937 |
| 2021-11-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,719 |
| 2021-11-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-11-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 123 |
| 2021-11-10 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 1,333 |
| 2021-11-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-11-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-11-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-11-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 197 |
| 2021-11-03 | $9.67 | $9.75 | $9.67 | $9.75 | $9.75 | 4,910 |
| 2021-11-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2021-11-01 | $9.66 | $9.71 | $9.65 | $9.70 | $9.70 | 25,401 |
| 2021-10-29 | $9.69 | $9.72 | $9.66 | $9.71 | $9.71 | 8,484 |
| 2021-10-28 | $9.71 | $9.72 | $9.65 | $9.69 | $9.69 | 86,252 |
| 2021-10-27 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 11,151 |
| 2021-10-26 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,200 |
| 2021-10-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 206 |
| 2021-10-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 207 |
| 2021-10-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3 |
| 2021-10-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-10-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6 |
| 2021-10-18 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 1,159 |
| 2021-10-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2021-10-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 67 |
| 2021-10-13 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 437 |
| 2021-10-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 16 |
| 2021-10-11 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 276 |
| 2021-10-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 455 |
| 2021-10-07 | $9.67 | $9.83 | $9.66 | $9.80 | $9.80 | 98,747 |
| 2021-10-06 | $9.70 | $9.80 | $9.65 | $9.73 | $9.73 | 2,851 |
| 2021-10-05 | $9.67 | $9.74 | $9.65 | $9.71 | $9.71 | 144,718 |
| 2021-10-04 | $9.89 | $9.89 | $9.63 | $9.63 | $9.63 | 1,700 |
| 2021-10-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-09-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6 |
| 2021-09-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2021-09-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6,761 |
| 2021-09-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 204 |
| 2021-09-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 116 |
| 2021-09-23 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 802 |
| 2021-09-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2 |
| 2021-09-21 | $9.88 | $9.88 | $9.64 | $9.65 | $9.65 | 4,900 |
| 2021-09-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 167 |
| 2021-09-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2 |
| 2021-09-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2 |
| 2021-09-15 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 695 |
| 2021-09-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 9,805 |
| 2021-09-02 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2021-09-01 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2021-08-31 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2021-08-30 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 100 |