Fortis Frontier PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 11.500 | 12.000 | 11.000 | 11.375 | 11.375 | 131,337 |
| 2024-06-03 | 11.500 | 12.000 | 11.500 | 11.500 | 11.500 | 22,120 |
| 2024-05-31 | 11.875 | 12.750 | 11.220 | 11.375 | 11.375 | 143,877 |
| 2024-05-30 | 11.375 | 12.900 | 11.000 | 12.375 | 12.375 | 218,041 |
| 2024-05-29 | 11.375 | 11.750 | 11.000 | 11.375 | 11.375 | 21,971 |
| 2024-05-28 | 11.375 | 11.750 | 11.000 | 11.375 | 11.375 | 26,060 |
| 2024-05-24 | 11.375 | 11.750 | 11.000 | 11.375 | 11.375 | 26,337 |
| 2024-05-23 | 11.250 | 12.000 | 11.000 | 11.800 | 11.800 | 289,324 |
| 2024-05-22 | 9.751 | 11.333 | 9.751 | 11.250 | 11.250 | 457,217 |
| 2024-05-21 | 9.500 | 9.900 | 9.500 | 9.500 | 9.500 | 80,761 |
| 2024-05-20 | 9.250 | 10.000 | 8.820 | 9.000 | 9.000 | 20,835 |
| 2024-05-17 | 9.250 | 9.470 | 9.250 | 9.250 | 9.250 | 26,483 |
| 2024-05-16 | 9.250 | 9.340 | 9.125 | 9.250 | 9.250 | 60,346 |
| 2024-05-15 | 9.750 | 9.750 | 9.175 | 9.250 | 9.250 | 107,494 |
| 2024-05-14 | 10.000 | 10.500 | 9.650 | 9.750 | 9.750 | 38,656 |
| 2024-05-13 | 10.000 | 10.224 | 9.600 | 10.000 | 10.000 | 7,418 |
| 2024-05-10 | 10.000 | 10.000 | 9.675 | 10.000 | 10.000 | 4,417 |
| 2024-05-09 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 3,064 |
| 2024-05-08 | 10.000 | 10.500 | 9.600 | 10.000 | 10.000 | 61,998 |
| 2024-05-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-05-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-05-02 | 10.000 | 10.000 | 9.800 | 10.000 | 10.000 | 10,000 |
| 2024-05-01 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 5,128 |
| 2024-04-30 | 9.868 | 10.490 | 9.868 | 10.000 | 10.000 | 76,907 |
| 2024-04-29 | 10.000 | 10.000 | 9.500 | 9.750 | 9.750 | 91,724 |
| 2024-04-26 | 10.000 | 10.156 | 9.500 | 10.000 | 10.000 | 206,629 |
| 2024-04-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-04-24 | 10.250 | 10.371 | 10.000 | 10.000 | 10.000 | 83,118 |
| 2024-04-23 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 52,829 |
| 2024-04-22 | 10.750 | 10.750 | 10.000 | 10.750 | 10.750 | 11,005 |
| 2024-04-19 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 9,724 |
| 2024-04-18 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 22,393 |
| 2024-04-17 | 10.500 | 11.340 | 10.000 | 10.750 | 10.750 | 255,985 |
| 2024-04-16 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 20 |
| 2024-04-15 | 10.750 | 11.380 | 10.326 | 10.750 | 10.750 | 11,858 |
| 2024-04-12 | 10.500 | 11.380 | 10.000 | 10.000 | 10.000 | 145,453 |
| 2024-04-11 | 10.500 | 10.777 | 10.500 | 10.500 | 10.500 | 27,701 |
| 2024-04-10 | 10.500 | 10.810 | 9.800 | 10.500 | 10.500 | 49,675 |
| 2024-04-09 | 11.250 | 12.000 | 10.000 | 10.500 | 10.500 | 427,701 |
| 2024-04-08 | 11.500 | 12.000 | 10.980 | 11.250 | 11.250 | 30,914 |
| 2024-04-05 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 9,221 |
| 2024-04-04 | 11.250 | 11.900 | 10.980 | 11.500 | 11.500 | 87,987 |
| 2024-04-03 | 12.000 | 12.000 | 11.000 | 11.250 | 11.250 | 55,115 |
| 2024-04-02 | 12.250 | 13.000 | 11.500 | 12.000 | 12.000 | 196,287 |
| 2024-03-28 | 12.250 | 12.460 | 11.500 | 12.250 | 12.250 | 37,336 |
| 2024-03-27 | 12.250 | 12.250 | 11.500 | 12.250 | 12.250 | 7,546 |
| 2024-03-26 | 12.250 | 12.250 | 11.500 | 12.250 | 12.250 | 524,951 |
| 2024-03-25 | 12.250 | 12.495 | 11.500 | 12.250 | 12.250 | 35,664 |
| 2024-03-22 | 12.250 | 12.540 | 11.500 | 12.250 | 12.250 | 27,780 |
| 2024-03-21 | 12.250 | 12.595 | 11.500 | 12.250 | 12.250 | 32,367 |
| 2024-03-20 | 12.500 | 12.620 | 11.500 | 12.250 | 12.250 | 6,630 |
| 2024-03-19 | 12.500 | 12.500 | 12.061 | 12.500 | 12.500 | 15,000 |
| 2024-03-18 | 12.500 | 12.870 | 12.210 | 12.500 | 12.500 | 39,302 |
| 2024-03-15 | 12.500 | 13.240 | 12.250 | 12.500 | 12.500 | 156,730 |
| 2024-03-14 | 12.250 | 13.000 | 11.500 | 12.500 | 12.500 | 69,788 |
| 2024-03-13 | 12.500 | 13.000 | 12.000 | 12.250 | 12.250 | 54,773 |
| 2024-03-12 | 12.500 | 12.940 | 11.750 | 11.750 | 11.750 | 124,733 |
| 2024-03-11 | 12.500 | 13.000 | 11.500 | 12.500 | 12.500 | 95,538 |
| 2024-03-08 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 345 |
| 2024-03-07 | 12.750 | 12.780 | 12.011 | 12.500 | 12.500 | 3,107 |
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.