Fortis Frontier PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	10.000	10.255	9.000	10.250	10.250	75,726
2023-09-14	10.000	10.000	9.650	10.000	10.000	13,334
2023-09-13	10.000	10.000	10.000	10.000	10.000	0
2023-09-12	10.000	10.000	9.500	10.000	10.000	1,736
2023-09-11	10.000	10.040	9.650	10.000	10.000	28,541
2023-09-08	10.000	10.500	9.650	10.000	10.000	40,706
2023-09-07	10.000	10.500	9.500	10.000	10.000	66,802
2023-09-06	10.000	10.100	9.650	10.000	10.000	20,480
2023-09-05	10.000	10.180	10.000	10.000	10.000	9,705
2023-09-04	10.000	10.255	9.500	10.000	10.000	54,328
2023-09-01	10.000	10.190	9.710	10.000	10.000	51,889
2023-08-31	10.000	10.225	9.700	10.000	10.000	45,315
2023-08-30	10.000	10.240	9.710	10.000	10.000	1,937
2023-08-29	10.000	10.260	10.000	10.000	10.000	9,707
2023-08-25	10.000	10.500	10.000	10.000	10.000	4,318
2023-08-24	10.000	10.500	9.500	10.000	10.000	19,156
2023-08-23	10.000	10.430	9.600	10.000	10.000	33,688
2023-08-22	10.000	10.455	9.810	10.000	10.000	42,794
2023-08-21	9.750	10.500	9.500	10.000	10.000	50,018
2023-08-18	9.500	9.965	9.300	9.750	9.750	91,316
2023-08-17	9.500	9.845	9.300	9.500	9.500	15,058
2023-08-16	9.250	9.890	9.000	9.500	9.500	41,160
2023-08-15	9.500	9.500	9.250	9.250	9.250	55,623
2023-08-14	9.750	9.750	9.525	9.750	9.750	109,262
2023-08-11	9.750	9.800	9.500	9.600	9.600	82,938
2023-08-10	9.750	9.750	9.750	9.750	9.750	85,373
2023-08-09	11.250	12.000	9.110	9.500	9.500	1,150,907
2023-08-08	12.500	12.840	10.220	11.250	11.250	805,119
2023-08-07	15.500	15.500	15.010	15.500	15.500	15,746
2023-08-04	15.970	15.970	14.800	15.500	15.500	136,895
2023-08-03	14.500	16.560	14.000	16.250	16.250	301,933
2023-08-02	14.250	14.500	14.250	14.250	14.250	15,505
2023-08-01	14.500	14.625	14.080	14.250	14.250	37,992
2023-07-31	14.500	14.900	14.000	14.500	14.500	80,440
2023-07-28	14.250	15.000	13.775	14.100	14.100	208,678
2023-07-27	14.950	14.950	14.110	14.250	14.250	162,363
2023-07-26	15.000	15.300	14.552	15.000	15.000	17,455
2023-07-25	15.190	15.190	14.500	15.000	15.000	21,379
2023-07-24	15.250	15.500	15.000	15.250	15.250	7,145
2023-07-21	15.250	15.250	15.050	15.250	15.250	7,882
2023-07-20	15.250	15.250	15.055	15.250	15.250	25,656
2023-07-19	15.250	15.500	15.050	15.250	15.250	7,245
2023-07-18	15.250	15.500	15.000	15.250	15.250	202,637
2023-07-17	16.250	16.280	14.800	14.800	14.800	168,404
2023-07-14	16.750	17.000	15.660	16.250	16.250	74,838
2023-07-13	16.750	16.750	16.500	16.750	16.750	40,086
2023-07-12	16.500	16.750	16.450	16.750	16.750	111,022
2023-07-11	16.500	17.000	16.500	16.500	16.500	315
2023-07-10	16.500	16.500	16.110	16.500	16.500	31,359
2023-07-07	16.675	16.675	16.000	16.500	16.500	5,595
2023-07-06	16.750	16.750	16.500	16.750	16.750	5,677
2023-07-05	17.000	17.000	16.500	16.750	16.750	105,392
2023-07-04	17.000	17.000	16.615	16.750	16.750	10,061
2023-07-03	16.750	16.750	16.565	16.750	16.750	90,752
2023-06-30	16.750	16.750	16.500	16.750	16.750	1
2023-06-29	17.000	17.000	16.565	16.750	16.750	79,816
2023-06-28	16.750	16.750	16.750	16.750	16.750	0
2023-06-27	16.900	16.900	16.000	16.750	16.750	6,465
2023-06-26	16.950	16.950	16.575	16.750	16.750	20,251
2023-06-23	17.500	18.000	16.056	16.750	16.750	249,772

← NewerPage 14 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.