Fortis Frontier PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	12.750	12.750	12.500	12.750	12.750	10,000
2024-03-05	13.250	14.000	12.500	13.000	13.000	92,063
2024-03-04	13.250	14.000	12.500	13.250	13.250	108,370
2024-03-01	13.250	13.444	12.680	13.250	13.250	5,714
2024-02-29	12.780	13.625	12.780	13.250	13.250	94,617
2024-02-28	13.250	13.500	12.500	12.750	12.750	21,225
2024-02-27	13.500	13.500	13.000	13.250	13.250	128,303
2024-02-26	14.000	14.500	13.000	13.500	13.500	229,190
2024-02-23	13.500	14.450	13.500	14.000	14.000	14,356
2024-02-22	13.500	14.000	13.280	13.500	13.500	36,570
2024-02-21	13.250	14.222	13.000	13.500	13.500	168,800
2024-02-20	12.500	13.400	11.695	13.250	13.250	245,739
2024-02-19	12.580	12.580	12.000	12.500	12.500	81,853
2024-02-16	13.051	13.051	12.500	12.750	12.750	239,741
2024-02-15	13.250	14.000	13.250	13.250	13.250	732
2024-02-14	12.500	14.000	12.500	13.250	13.250	82,075
2024-02-13	11.750	13.000	11.500	12.500	12.500	266,637
2024-02-12	11.750	11.945	11.750	11.750	11.750	148,177
2024-02-09	12.470	12.470	11.745	11.750	11.750	296,789
2024-02-08	12.500	13.000	12.300	12.500	12.500	2,124
2024-02-07	12.250	12.930	12.169	12.500	12.500	32,133
2024-02-06	11.250	12.955	11.000	12.250	12.250	112,521
2024-02-05	11.250	11.550	10.780	11.250	11.250	183,075
2024-02-02	11.500	12.000	10.500	11.250	11.250	232,820
2024-02-01	11.500	11.890	11.110	11.500	11.500	46,692
2024-01-31	11.500	11.500	11.500	11.500	11.500	0
2024-01-30	11.500	12.000	11.000	11.500	11.500	17,744
2024-01-29	11.500	11.500	11.333	11.500	11.500	5,000
2024-01-26	11.950	11.950	11.268	11.500	11.500	4,085
2024-01-25	12.000	12.500	11.500	12.000	12.000	818
2024-01-24	12.000	12.490	12.000	12.000	12.000	7,532
2024-01-23	11.500	12.500	11.224	12.000	12.000	102,293
2024-01-22	11.250	11.985	10.500	11.500	11.500	81,334
2024-01-19	11.250	11.333	11.000	11.250	11.250	80,461
2024-01-18	12.000	12.000	11.000	11.250	11.250	111,168
2024-01-17	12.250	12.250	12.125	12.250	12.250	429
2024-01-16	12.250	12.250	12.000	12.250	12.250	65,501
2024-01-15	12.750	12.845	12.165	12.500	12.500	41,996
2024-01-12	14.000	14.150	12.650	13.000	13.000	98,309
2024-01-11	13.500	14.800	13.250	14.000	14.000	556,954
2024-01-10	13.250	14.500	12.688	13.500	13.500	400,113
2024-01-09	13.500	14.000	13.000	13.500	13.500	37,695
2024-01-08	13.750	13.950	13.000	13.500	13.500	192,888
2024-01-05	14.971	14.971	13.750	13.750	13.750	173,861
2024-01-04	15.000	16.000	14.000	15.000	15.000	148,321
2024-01-03	15.000	16.000	14.000	15.000	15.000	99,338
2024-01-02	13.000	16.000	13.000	15.000	15.000	330,953
2023-12-29	12.500	13.500	12.000	13.250	13.250	37,313
2023-12-28	10.000	13.000	9.500	12.500	12.500	363,878
2023-12-27	9.750	10.450	9.320	10.000	10.000	178,828
2023-12-22	9.750	9.750	9.500	9.750	9.750	10,342
2023-12-21	9.750	9.750	9.500	9.750	9.750	85
2023-12-20	9.750	10.000	9.500	9.750	9.750	20,039
2023-12-19	9.750	9.750	9.750	9.750	9.750	0
2023-12-18	9.750	10.000	9.500	9.750	9.750	831
2023-12-15	9.750	9.750	9.750	9.750	9.750	0
2023-12-14	9.750	9.750	9.535	9.750	9.750	36,018
2023-12-13	9.750	10.000	9.500	9.750	9.750	17,328
2023-12-12	9.750	9.750	9.500	9.750	9.750	5,738
2023-12-11	9.990	9.990	9.610	9.750	9.750	17,291

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.