Fortis Frontier PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	10.250	10.424	10.000	10.000	10.000	120,081
2023-12-07	10.000	10.500	10.000	10.250	10.250	44,444
2023-12-06	9.750	10.748	9.500	10.000	10.000	239,054
2023-12-05	9.750	9.750	9.500	9.750	9.750	17,500
2023-12-04	9.750	9.750	9.750	9.750	9.750	1,108
2023-12-01	10.000	10.000	9.500	9.750	9.750	46,112
2023-11-30	9.750	10.000	9.750	9.750	9.750	39
2023-11-29	10.000	10.500	9.500	9.750	9.750	76,607
2023-11-28	10.000	10.175	9.557	10.000	10.000	65,915
2023-11-27	10.250	10.388	9.500	10.000	10.000	116,153
2023-11-24	10.250	10.250	10.005	10.250	10.250	52,039
2023-11-23	10.250	10.500	10.250	10.250	10.250	27,457
2023-11-22	10.500	10.500	9.500	10.000	10.000	88,809
2023-11-21	10.500	10.500	10.500	10.500	10.500	0
2023-11-20	10.500	10.830	10.124	10.500	10.500	22,136
2023-11-17	9.750	11.000	9.600	10.500	10.500	110,628
2023-11-16	9.750	9.910	9.500	9.750	9.750	471
2023-11-15	9.750	10.000	9.500	9.750	9.750	6,381
2023-11-14	9.750	9.750	9.750	9.750	9.750	0
2023-11-13	10.000	10.200	9.500	10.000	10.000	21,933
2023-11-10	10.000	10.380	9.500	10.000	10.000	23,585
2023-11-09	10.060	10.060	9.550	9.750	9.750	249,316
2023-11-08	10.250	10.440	10.075	10.250	10.250	1,903
2023-11-07	10.250	10.440	10.250	10.250	10.250	48,863
2023-11-06	10.360	10.360	10.000	10.250	10.250	68,099
2023-11-03	10.750	11.500	10.000	10.750	10.750	3,052
2023-11-02	11.500	11.500	10.225	10.750	10.750	59,957
2023-11-01	11.500	11.650	11.125	11.500	11.500	28,811
2023-10-31	11.750	12.300	11.000	11.500	11.500	55,318
2023-10-30	11.750	12.390	11.050	11.750	11.750	127,127
2023-10-27	11.750	11.750	11.500	11.750	11.750	670
2023-10-26	11.750	11.880	11.500	11.750	11.750	29,759
2023-10-25	12.500	13.000	11.055	11.750	11.750	86,687
2023-10-24	13.250	13.500	12.055	12.500	12.500	288,253
2023-10-23	13.250	13.388	13.050	13.250	13.250	11,118
2023-10-20	13.250	13.388	13.000	13.250	13.250	9,753
2023-10-19	13.075	13.500	13.075	13.250	13.250	53,594
2023-10-18	13.250	13.465	13.200	13.250	13.250	30,348
2023-10-17	12.300	13.500	12.300	13.250	13.250	123,770
2023-10-16	12.000	12.500	11.500	12.250	12.250	111,221
2023-10-13	12.000	12.000	12.000	12.000	12.000	78,626
2023-10-12	12.000	12.000	12.000	12.000	12.000	0
2023-10-11	12.000	12.000	11.500	12.000	12.000	1,915
2023-10-10	12.000	12.000	11.800	12.000	12.000	3,405
2023-10-09	12.000	12.500	12.000	12.000	12.000	23,062
2023-10-06	11.250	12.544	11.049	12.000	12.000	226,703
2023-10-05	11.250	11.250	10.700	11.250	11.250	14,424
2023-10-04	11.250	11.250	11.250	11.250	11.250	0
2023-10-03	11.500	12.000	10.500	11.250	11.250	124,298
2023-10-02	12.488	12.488	10.985	11.500	11.500	295,405
2023-09-29	13.000	13.300	12.000	12.500	12.500	168,848
2023-09-28	13.000	13.490	12.225	13.000	13.000	135,973
2023-09-27	11.750	13.500	11.426	13.000	13.000	325,213
2023-09-26	10.288	12.400	10.288	11.750	11.750	492,975
2023-09-25	9.500	11.000	9.270	10.000	10.000	64,506
2023-09-22	9.500	9.900	9.500	9.500	9.500	137,497
2023-09-21	9.500	9.500	9.050	9.500	9.500	38,973
2023-09-20	8.850	9.900	8.850	9.500	9.500	188,844
2023-09-19	9.500	9.550	8.261	8.500	8.500	146,546
2023-09-18	10.000	10.000	9.020	9.500	9.500	67,233

← NewerPage 13 of 22 · 1,263 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.