Frontier Nuclear and Minerals Stock Price History
NASDAQ: FNUCBasic MaterialsOther Metals and MineralsUSD
1.07-0.05 (-4.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FNUC price history at a glance
The price history for Frontier Nuclear and Minerals (FNUC) on this page begins on November 15, 2021, when the stock closed at $169.00; it most recently closed at $1.07 on October 5, 2026. The highest price in this record is $239.46, reached on November 15, 2021; the latest close is 99.6% below that peak. Across the 4 complete calendar years in the table, FNUC finished higher in 0 and lower in 4. Its best year was 2024 (-23.9%) and its worst was 2025 (-71.6%).
Over roughly 5 years the share price changed -99.4%, a -64.5% compound annual price return (excluding dividends). In the last 12 months alone, FNUC has lost 77.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $239.46
- Date of high
- Nov 15, 2021
- Low since 2021
- $1.07
- Date of low
- Oct 5, 2026
- 52-week high
- $7.43
- 52-week low
- $1.07
- IPO year
- 2021
- Last close
- $1.12
FNUC returns
1 week
-13.18%
1 month
-24.83%
3 months
-34.12%
6 months
-52.94%
Year to date
-62.67%
1 year
-77.10%
3 years
-92.31%
FNUC price return, excluding dividends.
FNUC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.07 | -67.48% |
| 2025 | 3.29 | -71.56% |
| 2024 | 11.57 | -23.93% |
| 2023 | 15.21 | -48.68% |
| 2022 | 29.64 | -60.42% |
| 2021* | 74.88 | -55.69% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FNUC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.11 | 1.12 | 1.07 | 1.12 | +1.82% | |
| 1.15 | 1.15 | 1.10 | 1.10 | -5.17% | |
| 1.24 | 1.26 | 1.15 | 1.16 | -7.20% | |
| 1.26 | 1.28 | 1.23 | 1.25 | -2.34% | |
| 1.32 | 1.37 | 1.27 | 1.28 | -0.78% | |
| 1.31 | 1.33 | 1.27 | 1.29 | -3.01% | |
| 1.41 | 1.42 | 1.25 | 1.33 | -3.62% | |
| 1.41 | 1.46 | 1.37 | 1.38 | -2.13% | |
| 1.46 | 1.48 | 1.40 | 1.41 | -3.42% | |
| 1.50 | 1.53 | 1.46 | 1.46 | -3.31% | |
| 1.50 | 1.53 | 1.46 | 1.51 | 0.00% | |
| 1.51 | 1.54 | 1.48 | 1.51 | -2.58% | |
| 1.51 | 1.60 | 1.51 | 1.55 | +2.65% | |
| 1.68 | 1.69 | 1.51 | 1.51 | -10.12% | |
| 1.46 | 1.84 | 1.44 | 1.68 | +17.48% | |
| 1.42 | 1.49 | 1.39 | 1.43 | +2.88% | |
| 1.43 | 1.45 | 1.38 | 1.39 | -2.11% | |
| 1.44 | 1.47 | 1.40 | 1.42 | -1.05% | |
| 1.40 | 1.50 | 1.39 | 1.44 | +2.14% | |
| 1.47 | 1.47 | 1.40 | 1.41 | -1.06% | |
| 1.46 | 1.46 | 1.40 | 1.42 | -4.05% | |
| 1.49 | 1.50 | 1.44 | 1.48 | -0.67% | |
| 1.52 | 1.60 | 1.48 | 1.49 | -1.32% | |
| 1.52 | 1.54 | 1.49 | 1.51 | -0.66% | |
| 1.54 | 1.56 | 1.50 | 1.52 | -0.65% | |
| 1.57 | 1.63 | 1.52 | 1.53 | -2.55% | |
| 1.51 | 1.60 | 1.47 | 1.57 | +1.95% | |
| 1.50 | 1.54 | 1.42 | 1.54 | +1.99% | |
| 1.69 | 1.70 | 1.50 | 1.51 | -11.18% | |
| 1.66 | 1.71 | 1.66 | 1.70 | +2.41% | |
| 1.73 | 1.74 | 1.65 | 1.66 | -4.05% | |
| 1.72 | 1.83 | 1.70 | 1.73 | 0.00% | |
| 1.85 | 1.87 | 1.72 | 1.73 | -7.49% | |
| 1.72 | 1.87 | 1.72 | 1.87 | +10.00% | |
| 1.68 | 1.71 | 1.65 | 1.70 | -0.58% | |
| 1.73 | 1.75 | 1.67 | 1.71 | +1.18% | |
| 1.75 | 1.80 | 1.68 | 1.69 | -5.59% | |
| 1.83 | 1.85 | 1.71 | 1.79 | -1.65% | |
| 1.91 | 1.96 | 1.81 | 1.82 | -5.21% | |
| 1.87 | 1.98 | 1.82 | 1.92 | +4.07% | |
| 1.88 | 1.96 | 1.81 | 1.85 | -0.81% | |
| 1.69 | 1.90 | 1.68 | 1.86 | +9.41% | |
| 1.72 | 1.72 | 1.63 | 1.70 | 0.00% | |
| 1.65 | 1.76 | 1.65 | 1.70 | +3.66% | |
| 1.63 | 1.80 | 1.63 | 1.64 | -2.38% | |
| 1.67 | 1.74 | 1.66 | 1.68 | +0.60% | |
| 1.59 | 1.74 | 1.59 | 1.67 | +3.73% | |
| 1.57 | 1.63 | 1.54 | 1.61 | +4.55% | |
| 1.57 | 1.60 | 1.53 | 1.54 | 0.00% | |
| 1.56 | 1.60 | 1.54 | 1.54 | +4.76% | |
| 1.62 | 1.62 | 1.47 | 1.47 | -10.37% | |
| 1.68 | 1.69 | 1.58 | 1.64 | -3.53% | |
| 1.67 | 1.80 | 1.67 | 1.70 | +2.10% | |
| 1.79 | 1.79 | 1.66 | 1.67 | -4.86% | |
| 1.80 | 1.81 | 1.73 | 1.75 | -3.85% | |
| 1.78 | 1.89 | 1.74 | 1.82 | +5.20% | |
| 1.76 | 1.79 | 1.72 | 1.73 | -0.57% | |
| 1.59 | 1.74 | 1.59 | 1.74 | +7.41% | |
| 1.60 | 1.66 | 1.54 | 1.62 | -0.31% | |
| 1.70 | 1.72 | 1.59 | 1.63 | -6.07% | |
| 1.71 | 1.75 | 1.63 | 1.73 | +2.37% | |
| 1.63 | 1.75 | 1.63 | 1.69 | +3.68% | |
| 1.75 | 1.78 | 1.62 | 1.63 | -8.94% | |
| 1.71 | 1.82 | 1.61 | 1.79 | +5.29% | |
| 1.61 | 1.71 | 1.60 | 1.70 | +3.66% | |
| 1.57 | 1.65 | 1.54 | 1.64 | +0.61% | |
| 1.75 | 1.75 | 1.58 | 1.63 | -4.12% | |
| 1.70 | 1.78 | 1.70 | 1.70 | 0.00% | |
| 1.66 | 1.79 | 1.66 | 1.70 | +4.94% | |
| 1.56 | 1.69 | 1.52 | 1.62 | +5.88% | |
| 1.53 | 1.58 | 1.35 | 1.53 | 0.00% | |
| 1.65 | 1.68 | 1.51 | 1.53 | -8.38% | |
| 1.56 | 1.71 | 1.56 | 1.67 | +5.03% | |
| 1.69 | 1.74 | 1.59 | 1.59 | -6.47% | |
| 1.76 | 1.79 | 1.66 | 1.70 | -6.59% | |
| 1.83 | 1.92 | 1.80 | 1.82 | -3.19% | |
| 1.97 | 2.00 | 1.88 | 1.88 | -8.29% | |
| 1.97 | 2.12 | 1.88 | 2.05 | +7.33% | |
| 1.98 | 2.04 | 1.91 | 1.91 | -2.05% | |
| 1.90 | 2.00 | 1.85 | 1.95 | +2.63% | |
| 1.94 | 2.02 | 1.89 | 1.90 | -1.04% | |
| 1.99 | 2.03 | 1.92 | 1.92 | -1.54% | |
| 1.82 | 2.00 | 1.79 | 1.95 | +7.73% | |
| 1.81 | 1.90 | 1.78 | 1.81 | -2.69% | |
| 1.94 | 1.98 | 1.76 | 1.86 | -2.11% | |
| 2.10 | 2.10 | 1.86 | 1.90 | -4.04% | |
| 2.26 | 2.30 | 1.96 | 1.98 | -14.66% | |
| 2.30 | 2.39 | 2.23 | 2.32 | -2.52% | |
| 2.53 | 2.59 | 2.35 | 2.38 | -4.03% | |
| 2.32 | 2.61 | 2.27 | 2.48 | +6.90% | |
| 2.35 | 2.49 | 2.25 | 2.32 | -3.33% | |
| 2.36 | 2.44 | 2.18 | 2.40 | +0.84% | |
| 2.41 | 2.51 | 2.30 | 2.38 | -0.83% | |
| 2.35 | 2.56 | 2.23 | 2.40 | +4.35% | |
| 2.15 | 2.44 | 2.15 | 2.30 | +8.49% | |
| 2.08 | 2.15 | 2.01 | 2.12 | +1.92% | |
| 2.02 | 2.12 | 2.00 | 2.08 | 0.00% | |
| 2.06 | 2.11 | 1.98 | 2.08 | +1.96% | |
| 2.13 | 2.13 | 2.03 | 2.04 | -4.67% | |
| 2.38 | 2.39 | 2.03 | 2.14 | -0.93% | |
| 2.30 | 2.50 | 2.09 | 2.16 | -4.42% | |
| 2.34 | 2.39 | 2.18 | 2.26 | +8.65% | |
| 2.00 | 2.17 | 1.98 | 2.08 | +1.96% | |
| 2.03 | 2.08 | 1.94 | 2.04 | -0.49% | |
| 2.04 | 2.18 | 1.97 | 2.05 | -0.97% | |
| 2.12 | 2.14 | 2.01 | 2.07 | -1.90% | |
| 2.29 | 2.29 | 2.09 | 2.11 | -7.05% | |
| 2.20 | 2.34 | 2.13 | 2.27 | +7.58% | |
| 2.15 | 2.24 | 2.05 | 2.11 | 0.00% | |
| 2.26 | 2.26 | 2.09 | 2.11 | -6.64% | |
| 2.29 | 2.31 | 2.16 | 2.26 | -0.88% | |
| 2.19 | 2.35 | 2.19 | 2.28 | +3.64% | |
| 2.26 | 2.33 | 2.18 | 2.20 | -3.08% | |
| 2.37 | 2.37 | 2.18 | 2.27 | -6.58% | |
| 2.30 | 2.47 | 2.24 | 2.43 | +4.74% | |
| 2.52 | 2.52 | 2.28 | 2.32 | -5.31% | |
| 2.67 | 2.67 | 2.38 | 2.45 | -6.84% | |
| 2.48 | 2.68 | 2.48 | 2.63 | +6.05% | |
| 2.60 | 2.65 | 2.44 | 2.48 | -4.98% | |
| 2.59 | 2.75 | 2.59 | 2.61 | -3.33% | |
| 2.77 | 2.79 | 2.65 | 2.70 | -3.23% | |
| 2.68 | 2.81 | 2.52 | 2.79 | +5.28% | |
| 2.44 | 2.68 | 2.44 | 2.65 | +8.61% | |
| 2.49 | 2.53 | 2.38 | 2.44 | +0.41% | |
| 2.33 | 2.49 | 2.30 | 2.43 | +1.25% | |
| 2.44 | 2.44 | 2.31 | 2.40 | +0.84% | |
| 2.42 | 2.45 | 2.33 | 2.38 | -2.86% | |
| 2.46 | 2.58 | 2.39 | 2.45 | +5.60% | |
| 2.40 | 2.47 | 2.26 | 2.32 | -5.69% | |
| 2.50 | 2.57 | 2.42 | 2.46 | -1.20% | |
| 2.42 | 2.57 | 2.41 | 2.49 | -0.80% | |
| 2.76 | 2.76 | 2.47 | 2.51 | -10.68% | |
| 2.08 | 2.82 | 2.05 | 2.81 | +39.11% | |
| 2.12 | 2.16 | 2.00 | 2.02 | -6.48% | |
| 2.17 | 2.27 | 2.11 | 2.16 | -0.92% | |
| 2.22 | 2.39 | 2.17 | 2.18 | -2.68% | |
| 2.17 | 2.45 | 2.13 | 2.24 | +3.23% | |
| 1.96 | 2.24 | 1.96 | 2.17 | +6.37% | |
| 1.95 | 2.10 | 1.89 | 2.04 | +2.00% | |
| 2.11 | 2.20 | 2.00 | 2.00 | -7.41% | |
| 2.15 | 2.20 | 1.96 | 2.16 | -5.68% | |
| 2.45 | 2.55 | 2.26 | 2.29 | -9.13% | |
| 2.45 | 2.53 | 2.34 | 2.52 | -1.56% | |
| 2.59 | 2.70 | 2.42 | 2.56 | +7.11% | |
| 2.92 | 2.96 | 2.23 | 2.39 | -17.01% | |
| 3.02 | 3.07 | 2.86 | 2.88 | -7.40% | |
| 3.08 | 3.16 | 2.95 | 3.11 | -0.64% | |
| 2.91 | 3.31 | 2.85 | 3.13 | +6.83% | |
| 2.75 | 2.93 | 2.65 | 2.93 | +3.90% | |
| 2.81 | 2.93 | 2.76 | 2.82 | 0.00% | |
| 2.83 | 2.97 | 2.75 | 2.82 | -2.08% | |
| 2.96 | 3.00 | 2.84 | 2.88 | -2.04% | |
| 2.92 | 3.03 | 2.80 | 2.94 | -3.61% | |
| 2.87 | 3.15 | 2.82 | 3.05 | +3.39% | |
| 3.15 | 3.15 | 2.87 | 2.95 | -7.52% | |
| 3.08 | 3.25 | 3.07 | 3.19 | 0.00% | |
| 3.05 | 3.22 | 3.04 | 3.19 | +5.28% | |
| 2.98 | 3.09 | 2.89 | 3.03 | +1.68% | |
| 3.05 | 3.06 | 2.93 | 2.98 | -3.25% | |
| 3.15 | 3.29 | 3.02 | 3.08 | -2.22% | |
| 2.97 | 3.19 | 2.92 | 3.15 | +4.65% | |
| 2.92 | 3.08 | 2.91 | 3.01 | +3.44% | |
| 3.03 | 3.04 | 2.89 | 2.91 | -4.59% | |
| 2.95 | 3.12 | 2.94 | 3.05 | +4.81% | |
| 3.10 | 3.10 | 2.91 | 2.91 | -5.52% | |
| 3.14 | 3.18 | 3.01 | 3.08 | -1.91% | |
| 3.01 | 3.44 | 2.91 | 3.14 | +4.32% | |
| 2.94 | 3.07 | 2.89 | 3.01 | +2.38% | |
| 2.72 | 2.95 | 2.71 | 2.94 | +11.36% | |
| 2.75 | 2.83 | 2.63 | 2.64 | -8.33% | |
| 3.05 | 3.07 | 2.76 | 2.88 | -4.64% | |
| 3.15 | 3.20 | 2.88 | 3.02 | -3.21% | |
| 3.18 | 3.29 | 3.06 | 3.12 | +0.97% | |
| 3.45 | 3.49 | 2.97 | 3.09 | -12.22% | |
| 3.66 | 3.73 | 3.40 | 3.52 | -6.88% | |
| 3.40 | 3.95 | 3.33 | 3.78 | +11.50% | |
| 3.19 | 3.49 | 3.10 | 3.39 | +6.94% | |
| 3.65 | 3.70 | 3.13 | 3.17 | -10.20% | |
| 3.50 | 3.57 | 3.43 | 3.53 | +0.28% | |
| 3.48 | 3.52 | 3.38 | 3.52 | +3.53% | |
| 3.51 | 3.62 | 3.27 | 3.40 | -2.86% | |
| 3.52 | 3.74 | 3.45 | 3.50 | -1.96% | |
| 3.75 | 3.76 | 3.46 | 3.57 | -2.99% | |
| 3.70 | 3.77 | 3.50 | 3.68 | +0.55% | |
| 3.58 | 3.68 | 3.43 | 3.66 | +0.55% | |
| 3.95 | 3.95 | 3.61 | 3.64 | -7.38% | |
| 3.49 | 4.03 | 3.44 | 3.93 | +15.59% | |
| 3.59 | 3.66 | 3.35 | 3.40 | -4.76% | |
| 3.70 | 3.70 | 3.48 | 3.57 | -5.05% | |
| 3.80 | 3.85 | 3.66 | 3.76 | -0.27% | |
| 3.73 | 3.85 | 3.59 | 3.77 | +2.17% | |
| 3.35 | 3.84 | 3.33 | 3.69 | +12.16% | |
| 3.08 | 3.36 | 3.06 | 3.29 | +9.67% | |
| 2.99 | 3.10 | 2.94 | 3.00 | +1.01% | |
| 3.10 | 3.16 | 2.96 | 2.97 | -4.50% | |
| 3.32 | 3.45 | 3.08 | 3.11 | -8.80% | |
| 3.68 | 3.68 | 3.40 | 3.41 | -6.06% | |
| 3.43 | 3.69 | 3.38 | 3.63 | +5.22% | |
| 3.69 | 3.77 | 3.44 | 3.45 | -5.22% | |
| 3.72 | 3.84 | 3.61 | 3.64 | -0.82% | |
| 3.34 | 3.69 | 3.34 | 3.67 | +9.88% | |
| 3.27 | 3.48 | 3.27 | 3.34 | +4.70% | |
| 3.36 | 3.53 | 3.16 | 3.19 | -3.63% | |
| 3.20 | 3.39 | 2.98 | 3.31 | +0.61% | |
| 3.67 | 3.67 | 3.26 | 3.29 | -6.80% | |
| 3.92 | 4.11 | 3.44 | 3.53 | -9.95% | |
| 3.80 | 4.06 | 3.65 | 3.92 | +1.82% | |
| 4.00 | 4.07 | 3.75 | 3.85 | -4.47% | |
| 3.66 | 4.07 | 3.47 | 4.03 | +9.81% | |
| 3.46 | 3.88 | 3.43 | 3.67 | +7.31% | |
| 3.60 | 3.60 | 3.36 | 3.42 | -4.47% | |
| 3.35 | 3.67 | 3.27 | 3.58 | +6.23% | |
| 3.33 | 3.40 | 3.12 | 3.37 | +2.43% | |
| 3.04 | 3.36 | 3.01 | 3.29 | +10.77% | |
| 3.21 | 3.21 | 2.96 | 2.97 | -10.00% | |
| 3.14 | 3.30 | 3.06 | 3.30 | +8.91% | |
| 2.67 | 3.08 | 2.67 | 3.03 | +13.48% | |
| 2.67 | 2.69 | 2.55 | 2.67 | +1.14% | |
| 2.48 | 2.66 | 2.43 | 2.64 | +5.60% | |
| 2.41 | 2.59 | 2.34 | 2.50 | +0.40% | |
| 2.61 | 2.78 | 2.48 | 2.49 | -4.60% | |
| 2.72 | 2.80 | 2.52 | 2.61 | -2.25% | |
| 2.56 | 2.71 | 2.54 | 2.67 | +5.12% | |
| 2.90 | 2.90 | 2.45 | 2.54 | -14.77% | |
| 3.09 | 3.27 | 2.93 | 2.98 | -9.70% | |
| 3.56 | 3.65 | 3.30 | 3.30 | -8.08% | |
| 3.57 | 3.67 | 3.52 | 3.59 | +1.41% | |
| 3.60 | 3.67 | 3.47 | 3.54 | -0.84% | |
| 3.67 | 3.71 | 3.42 | 3.57 | -0.28% | |
| 3.21 | 3.68 | 3.10 | 3.58 | +7.19% | |
| 3.50 | 3.57 | 3.28 | 3.34 | -3.75% | |
| 3.45 | 3.55 | 3.36 | 3.47 | +0.58% | |
| 3.64 | 3.75 | 3.45 | 3.45 | -8.00% | |
| 3.97 | 3.99 | 3.73 | 3.75 | -6.48% | |
| 3.92 | 4.08 | 3.77 | 4.01 | +4.43% | |
| 3.82 | 3.99 | 3.75 | 3.84 | -0.52% | |
| 4.00 | 4.05 | 3.77 | 3.86 | -3.26% | |
| 3.98 | 4.37 | 3.93 | 3.99 | -0.25% | |
| 4.29 | 4.29 | 3.90 | 4.00 | -9.71% | |
| 4.39 | 4.58 | 4.32 | 4.43 | +3.02% | |
| 4.30 | 4.47 | 4.26 | 4.30 | +0.47% | |
| 4.30 | 4.43 | 4.04 | 4.28 | -3.17% | |
| 4.92 | 5.10 | 4.41 | 4.42 | -3.70% | |
| 4.71 | 5.02 | 4.46 | 4.59 | -2.13% | |
| 4.76 | 4.99 | 4.61 | 4.69 | -5.06% | |
| 5.68 | 5.68 | 4.84 | 4.94 | -13.94% | |
| 6.61 | 6.78 | 5.11 | 5.74 | -9.46% | |
| 6.42 | 6.78 | 5.56 | 6.34 | +6.73% | |
| 4.72 | 7.43 | 4.65 | 5.94 | +32.59% | |
| 4.62 | 4.95 | 4.42 | 4.48 | -1.97% | |
| 5.00 | 5.13 | 4.52 | 4.57 | -6.54% | |
| 4.67 | 4.90 | 4.67 | 4.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FNUC chart for longer ranges.