Frontier Investment Corp - Class A (FICV) Exchange: NASDAQ

Data as of Dec. 2, 2022

$9.79 ($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 Dec. 2, 2022
Open $9.79
Previous Close $9.79
High $9.79
Low $9.79
Adjusted Open $9.79
Previous Adjusted Close $9.79
Adjusted High $9.79
Adjusted Low $9.79
Historical Stock Data for Frontier Investment Corp - Class A (FICV)
Date Open High Low Close Adj.Close Volume
2022-09-16 $9.79 $9.79 $9.79 $9.79 $9.79 1,477
2022-09-15 $9.79 $9.79 $9.79 $9.79 $9.79 3,984
2022-09-14 $9.80 $9.80 $9.80 $9.80 $9.80 1
2022-09-13 $9.79 $9.80 $9.79 $9.80 $9.80 5,818
2022-09-12 $9.79 $9.80 $9.78 $9.78 $9.78 71,636
2022-09-09 $9.80 $9.80 $9.78 $9.78 $9.78 1,149
2022-09-08 $9.79 $9.79 $9.79 $9.79 $9.79 3
2022-09-07 $9.80 $9.80 $9.79 $9.79 $9.79 37,100
2022-09-06 $9.78 $9.78 $9.78 $9.78 $9.78 67,687
2022-09-02 $9.79 $9.80 $9.79 $9.79 $9.79 10,047
2022-09-01 $9.78 $9.78 $9.78 $9.78 $9.78 894
2022-08-31 $9.77 $9.78 $9.77 $9.78 $9.78 500
2022-08-30 $9.76 $9.77 $9.76 $9.77 $9.77 86,000
2022-08-29 $9.76 $9.76 $9.76 $9.76 $9.76 1,002
2022-08-26 $9.76 $9.76 $9.76 $9.76 $9.76 3,963
2022-08-25 $9.76 $9.78 $9.76 $9.78 $9.78 352
2022-08-24 $9.77 $9.77 $9.77 $9.77 $9.77 25,987
2022-08-23 $9.77 $9.77 $9.75 $9.77 $9.77 2,358
2022-08-22 $9.75 $9.76 $9.75 $9.76 $9.76 502,197
2022-08-19 $9.75 $9.75 $9.75 $9.75 $9.75 2
2022-08-18 $9.75 $9.75 $9.75 $9.75 $9.75 1
2022-08-17 $9.75 $9.75 $9.75 $9.75 $9.75 0
2022-08-16 $9.75 $9.75 $9.75 $9.75 $9.75 2
2022-08-15 $9.75 $9.75 $9.75 $9.75 $9.75 20,238
2022-08-12 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-08-11 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-08-10 $9.78 $9.78 $9.76 $9.76 $9.76 8,725
2022-08-09 $9.77 $9.77 $9.77 $9.77 $9.77 17,300
2022-08-08 $9.77 $9.77 $9.75 $9.77 $9.77 32,829
2022-08-05 $9.74 $9.76 $9.74 $9.76 $9.76 1,592
2022-08-04 $9.76 $9.76 $9.76 $9.76 $9.76 1
2022-08-03 $9.74 $9.76 $9.74 $9.76 $9.76 5,000
2022-08-02 $9.76 $9.76 $9.76 $9.76 $9.76 22,102
2022-08-01 $9.75 $9.75 $9.74 $9.75 $9.75 58,950
2022-07-29 $9.78 $9.78 $9.74 $9.74 $9.74 7,393
2022-07-28 $9.75 $9.75 $9.74 $9.74 $9.74 13,765
2022-07-27 $9.76 $9.76 $9.76 $9.76 $9.76 100,005
2022-07-26 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-07-25 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-07-22 $9.73 $9.76 $9.73 $9.76 $9.76 22,803
2022-07-21 $9.72 $9.72 $9.72 $9.72 $9.72 21
2022-07-20 $9.71 $9.72 $9.70 $9.72 $9.72 34,609
2022-07-19 $9.71 $9.71 $9.71 $9.71 $9.71 400
2022-07-18 $9.72 $9.72 $9.72 $9.72 $9.72 361
2022-07-15 $9.71 $9.71 $9.71 $9.71 $9.71 501
2022-07-14 $9.73 $9.73 $9.73 $9.73 $9.73 1,199
2022-07-13 $9.70 $9.70 $9.70 $9.70 $9.70 102
2022-07-12 $9.71 $9.71 $9.71 $9.71 $9.71 45,802
2022-07-11 $9.71 $9.71 $9.71 $9.71 $9.71 1,050
2022-07-08 $9.70 $9.70 $9.70 $9.70 $9.70 58
2022-07-07 $9.70 $9.70 $9.70 $9.70 $9.70 7
2022-07-06 $9.70 $9.70 $9.70 $9.70 $9.70 3
2022-07-05 $9.70 $9.70 $9.70 $9.70 $9.70 52
2022-07-01 $9.70 $9.70 $9.70 $9.70 $9.70 2
2022-06-30 $9.70 $9.70 $9.69 $9.70 $9.70 21,310
2022-06-29 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-06-28 $9.72 $9.72 $9.70 $9.70 $9.70 201,408
2022-06-27 $9.70 $9.70 $9.70 $9.70 $9.70 1
2022-06-24 $9.70 $9.70 $9.70 $9.70 $9.70 641
2022-06-23 $9.73 $9.73 $9.73 $9.73 $9.73 459
2022-06-22 $9.70 $9.71 $9.70 $9.71 $9.71 6,703
2022-06-21 $9.70 $9.70 $9.70 $9.70 $9.70 262
2022-06-17 $9.70 $9.70 $9.70 $9.70 $9.70 1
2022-06-16 $9.70 $9.70 $9.70 $9.70 $9.70 183
2022-06-15 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-06-14 $9.72 $9.72 $9.70 $9.70 $9.70 57,554
2022-06-13 $9.72 $9.72 $9.72 $9.72 $9.72 5
2022-06-10 $9.70 $9.72 $9.70 $9.72 $9.72 1,547
2022-06-09 $9.69 $9.69 $9.69 $9.69 $9.69 1
2022-06-08 $9.69 $9.69 $9.69 $9.69 $9.69 12
2022-06-07 $9.69 $9.69 $9.69 $9.69 $9.69 107
2022-06-06 $9.69 $9.69 $9.69 $9.69 $9.69 1
2022-06-03 $9.69 $9.69 $9.69 $9.69 $9.69 67
2022-06-02 $9.69 $9.69 $9.69 $9.69 $9.69 0
2022-06-01 $9.71 $9.71 $9.69 $9.69 $9.69 48,147
2022-05-31 $9.74 $9.74 $9.74 $9.74 $9.74 22,004
2022-05-27 $9.72 $9.74 $9.68 $9.71 $9.71 40,864
2022-05-26 $9.69 $9.69 $9.69 $9.69 $9.69 1
2022-05-25 $9.69 $9.69 $9.69 $9.69 $9.69 103
2022-05-24 $9.68 $9.68 $9.68 $9.68 $9.68 1
2022-05-23 $9.68 $9.68 $9.68 $9.68 $9.68 0
2022-05-20 $9.68 $9.68 $9.68 $9.68 $9.68 100
2022-05-19 $9.68 $9.68 $9.68 $9.68 $9.68 931,870
2022-05-18 $9.68 $9.68 $9.68 $9.68 $9.68 5
2022-05-17 $9.68 $9.68 $9.68 $9.68 $9.68 1
2022-05-16 $9.68 $9.68 $9.68 $9.68 $9.68 0
2022-05-13 $9.68 $9.68 $9.68 $9.68 $9.68 0
2022-05-12 $9.68 $9.68 $9.68 $9.68 $9.68 3
2022-05-11 $9.70 $9.70 $9.68 $9.68 $9.68 4,507
2022-05-10 $9.76 $9.76 $9.76 $9.76 $9.76 20
2022-05-09 $9.75 $9.77 $9.73 $9.76 $9.76 1,587
2022-05-06 $9.72 $9.73 $9.72 $9.73 $9.73 44,594
2022-05-05 $9.72 $9.72 $9.72 $9.72 $9.72 5,418
2022-05-04 $9.77 $9.77 $9.77 $9.77 $9.77 1
2022-05-03 $9.73 $9.77 $9.73 $9.77 $9.77 102,006
2022-05-02 $9.73 $9.73 $9.73 $9.73 $9.73 1,200
2022-04-29 $9.72 $9.72 $9.72 $9.72 $9.72 100,001
2022-04-28 $9.73 $9.73 $9.73 $9.73 $9.73 0
2022-04-27 $9.73 $9.73 $9.73 $9.73 $9.73 62,700
2022-04-26 $9.75 $9.75 $9.75 $9.75 $9.75 1
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.