Fortis Frontier PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	1.650	1.700	1.510	1.650	24.750	1,230,681
2022-09-30	1.700	1.800	1.600	1.650	24.750	1,812,008
2022-09-29	1.750	1.788	1.722	1.750	26.250	737,077
2022-09-28	1.800	1.820	1.700	1.750	26.250	492,602
2022-09-27	1.800	1.805	1.729	1.800	27.000	584,552
2022-09-26	1.725	1.830	1.705	1.750	26.250	2,169,398
2022-09-23	1.750	1.800	1.700	1.725	25.875	5,239,678
2022-09-22	1.820	1.820	1.750	1.770	26.550	1,547,101
2022-09-21	1.850	1.900	1.750	1.820	27.300	3,689,003
2022-09-20	1.825	1.900	1.756	1.775	26.625	1,566,762
2022-09-16	1.850	1.900	1.660	1.825	27.375	5,312,881
2022-09-15	1.850	1.897	1.800	1.850	27.750	1,611,590
2022-09-14	1.900	2.078	1.852	1.900	28.500	1,440,694
2022-09-13	1.900	1.995	1.800	1.900	28.500	651,212
2022-09-12	1.900	1.965	1.800	1.900	28.500	1,215,494
2022-09-09	1.900	2.000	1.865	1.900	28.500	244,096
2022-09-08	1.950	2.010	1.855	1.900	28.500	196,889
2022-09-07	2.000	2.100	1.800	1.950	29.250	518,814
2022-09-06	2.000	2.030	1.905	2.000	30.000	2,206,472
2022-09-05	2.032	2.032	1.900	2.000	30.000	1,351,238
2022-09-02	2.000	2.190	2.000	2.100	31.500	491,662
2022-09-01	2.000	2.100	1.900	2.000	30.000	144,407
2022-08-31	1.900	2.065	1.850	2.000	30.000	2,841,014
2022-08-30	1.900	2.000	1.800	1.900	28.500	1,092,269
2022-08-26	1.950	1.970	1.800	1.900	28.500	2,622,774
2022-08-25	2.050	2.110	1.922	1.950	29.250	2,003,987
2022-08-24	2.000	2.200	1.971	2.050	30.750	2,268,907
2022-08-23	1.950	2.100	1.810	2.000	30.000	2,217,735
2022-08-22	1.900	2.000	1.810	1.810	27.150	393,314
2022-08-19	1.750	2.000	1.700	1.900	28.500	1,798,134
2022-08-18	1.750	1.789	1.710	1.750	26.250	482,106
2022-08-17	1.750	1.750	1.600	1.750	26.250	369,713
2022-08-16	1.750	1.900	1.600	1.750	26.250	274,497
2022-08-15	1.750	1.750	1.600	1.750	26.250	254,987
2022-08-12	1.750	1.790	1.600	1.750	26.250	233,775
2022-08-11	1.700	1.750	1.691	1.750	26.250	811,912
2022-08-10	1.749	1.749	1.660	1.700	25.500	435,125
2022-08-09	1.700	1.769	1.600	1.750	26.250	301,200
2022-08-08	1.750	1.800	1.660	1.700	25.500	874,346
2022-08-05	1.750	1.765	1.700	1.750	26.250	1,774,654
2022-08-04	1.700	1.870	1.600	1.750	26.250	5,142,760
2022-08-03	1.700	1.800	1.500	1.700	25.500	5,256,178
2022-08-02	1.700	1.800	1.627	1.700	25.500	528,472
2022-08-01	1.745	1.745	1.614	1.700	25.500	4,659,981
2022-07-29	1.750	1.795	1.700	1.750	26.250	2,113,459
2022-07-28	1.811	1.811	1.700	1.750	26.250	679,633
2022-07-27	1.890	1.890	1.800	1.850	27.750	530,005
2022-07-26	1.850	2.000	1.800	1.900	28.500	310,971
2022-07-25	1.900	1.965	1.740	1.800	27.000	906,079
2022-07-22	1.800	2.000	1.800	1.900	28.500	3,088,176
2022-07-21	2.050	2.100	1.800	1.850	27.750	4,529,486
2022-07-20	2.400	2.540	2.033	2.050	30.750	5,657,107
2022-07-19	2.200	2.280	2.020	2.250	33.750	2,581,884
2022-07-18	2.200	2.288	2.100	2.200	33.000	788,513
2022-07-15	2.200	2.250	2.100	2.200	33.000	2,292,501
2022-07-14	2.200	2.388	2.090	2.090	31.350	3,390,322
2022-07-13	2.200	2.272	2.000	2.200	33.000	2,868,185
2022-07-12	2.200	2.330	2.025	2.200	33.000	6,182,353
2022-07-11	1.800	2.250	1.700	2.200	33.000	5,902,140
2022-07-08	1.500	1.900	1.452	1.800	27.000	3,326,545

← NewerPage 18 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.