Fortis Frontier PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-08-27 | 10.900 | 10.900 | 10.500 | 10.500 | 10.500 | 10,680 |
| 2024-08-23 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 24,425 |
| 2024-08-22 | 11.000 | 11.500 | 10.600 | 11.000 | 11.000 | 47,658 |
| 2024-08-21 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 31,126 |
| 2024-08-20 | 11.500 | 12.000 | 11.000 | 11.000 | 11.000 | 77,751 |
| 2024-08-19 | 11.500 | 12.000 | 11.275 | 11.500 | 11.500 | 70,165 |
| 2024-08-16 | 10.750 | 12.000 | 10.000 | 11.500 | 11.500 | 217,286 |
| 2024-08-15 | 10.000 | 11.200 | 9.714 | 11.200 | 11.200 | 324,284 |
| 2024-08-14 | 9.250 | 10.395 | 9.000 | 9.750 | 9.750 | 160,676 |
| 2024-08-13 | 9.250 | 9.500 | 9.205 | 9.250 | 9.250 | 58,576 |
| 2024-08-12 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 202,766 |
| 2024-08-09 | 8.750 | 9.500 | 8.500 | 9.250 | 9.250 | 51,761 |
| 2024-08-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-08-07 | 8.750 | 9.500 | 8.000 | 9.000 | 9.000 | 78,528 |
| 2024-08-06 | 9.000 | 9.000 | 8.340 | 8.500 | 8.500 | 16,387 |
| 2024-08-05 | 9.000 | 9.500 | 8.100 | 8.750 | 8.750 | 44,229 |
| 2024-08-02 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 121,331 |
| 2024-08-01 | 9.750 | 9.830 | 9.500 | 9.500 | 9.500 | 2,401 |
| 2024-07-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-07-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-07-29 | 9.750 | 9.750 | 9.100 | 9.750 | 9.750 | 189,551 |
| 2024-07-26 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-07-25 | 9.750 | 10.330 | 9.320 | 10.000 | 10.000 | 4,103 |
| 2024-07-24 | 9.750 | 10.000 | 9.500 | 10.000 | 10.000 | 14 |
| 2024-07-23 | 9.750 | 10.359 | 9.520 | 10.000 | 10.000 | 9,925 |
| 2024-07-22 | 9.750 | 10.375 | 9.500 | 10.000 | 10.000 | 20,099 |
| 2024-07-19 | 9.750 | 10.435 | 9.500 | 10.000 | 10.000 | 121,122 |
| 2024-07-18 | 9.500 | 9.618 | 9.000 | 9.500 | 9.500 | 86,152 |
| 2024-07-17 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 50,231 |
| 2024-07-16 | 9.750 | 10.000 | 9.150 | 9.500 | 9.500 | 34,248 |
| 2024-07-15 | 9.750 | 10.100 | 8.820 | 9.750 | 9.750 | 21,594 |
| 2024-07-12 | 10.000 | 10.080 | 9.500 | 9.750 | 9.750 | 16,639 |
| 2024-07-11 | 10.000 | 10.100 | 9.600 | 10.000 | 10.000 | 3,927 |
| 2024-07-10 | 10.000 | 10.245 | 9.500 | 10.000 | 10.000 | 21,255 |
| 2024-07-09 | 10.000 | 10.274 | 9.500 | 10.000 | 10.000 | 18,029 |
| 2024-07-08 | 10.000 | 10.310 | 9.551 | 10.000 | 10.000 | 20,600 |
| 2024-07-05 | 10.000 | 10.000 | 9.551 | 10.000 | 10.000 | 400 |
| 2024-07-04 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 2,047 |
| 2024-07-03 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 84 |
| 2024-07-02 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 4 |
| 2024-07-01 | 10.250 | 10.310 | 9.551 | 10.000 | 10.000 | 11,772 |
| 2024-06-28 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 79,679 |
| 2024-06-27 | 10.250 | 10.250 | 10.014 | 10.250 | 10.250 | 15 |
| 2024-06-26 | 10.250 | 10.435 | 10.000 | 10.250 | 10.250 | 9,382 |
| 2024-06-25 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 49,887 |
| 2024-06-24 | 10.250 | 10.495 | 10.080 | 10.250 | 10.250 | 63,933 |
| 2024-06-21 | 10.250 | 10.485 | 10.000 | 10.250 | 10.250 | 67,775 |
| 2024-06-20 | 10.250 | 10.475 | 10.000 | 10.250 | 10.250 | 79 |
| 2024-06-19 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 54,539 |
| 2024-06-18 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 56,399 |
| 2024-06-17 | 10.250 | 10.333 | 10.000 | 10.250 | 10.250 | 74,207 |
| 2024-06-14 | 10.750 | 11.500 | 10.000 | 10.250 | 10.250 | 76,888 |
| 2024-06-13 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 88,983 |
| 2024-06-12 | 10.750 | 10.940 | 10.000 | 10.750 | 10.750 | 591 |
| 2024-06-11 | 9.850 | 12.000 | 9.850 | 10.750 | 10.750 | 223,638 |
| 2024-06-10 | 11.000 | 11.500 | 9.000 | 9.750 | 9.750 | 641,445 |
| 2024-06-07 | 11.000 | 11.500 | 11.000 | 11.000 | 11.000 | 70,526 |
| 2024-06-06 | 11.000 | 11.364 | 10.677 | 11.000 | 11.000 | 46,103 |
| 2024-06-05 | 11.250 | 11.456 | 10.660 | 11.000 | 11.000 | 160,281 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.