Fortis Frontier PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	1.950	2.000	1.825	1.900	28.500	258,067
2022-04-06	2.100	2.200	1.900	1.950	29.250	473,810
2022-04-05	2.100	2.100	1.925	2.100	31.500	637,414
2022-04-04	2.050	2.200	2.000	2.100	31.500	1,608,553
2022-04-01	1.900	2.100	1.806	2.050	30.750	1,234,768
2022-03-31	1.950	2.000	1.800	1.900	28.500	464,350
2022-03-30	2.000	2.100	1.800	1.950	29.250	264,851
2022-03-29	1.860	2.100	1.860	2.000	30.000	915,004
2022-03-28	2.050	2.126	1.744	1.800	27.000	2,664,749
2022-03-25	1.800	2.400	1.600	2.050	30.750	3,406,393
2022-03-24	1.750	1.900	1.651	1.800	27.000	448,436
2022-03-23	1.650	1.750	1.500	1.750	26.250	495,147
2022-03-22	1.650	1.700	1.500	1.650	24.750	729,894
2022-03-21	1.700	1.800	1.524	1.650	24.750	900,100
2022-03-18	1.500	1.823	1.500	1.700	25.500	2,338,542
2022-03-17	1.600	1.700	1.400	1.400	21.000	931,455
2022-03-16	1.500	1.900	1.400	1.600	24.000	2,293,072
2022-03-15	1.450	1.575	1.400	1.500	22.500	742,044
2022-03-14	1.400	1.600	1.300	1.450	21.750	1,109,967
2022-03-11	1.450	1.500	1.300	1.400	21.000	198,268
2022-03-10	1.350	1.589	1.278	1.450	21.750	156,831
2022-03-09	1.350	1.440	1.226	1.350	20.250	785,494
2022-03-08	1.450	1.500	1.300	1.500	22.500	1,655,867
2022-03-07	1.450	1.450	1.325	1.450	21.750	431,117
2022-03-04	1.400	1.500	1.100	1.450	21.750	1,692,622
2022-03-03	1.400	1.488	1.300	1.400	21.000	966,552
2022-03-02	1.650	1.700	1.300	1.400	21.000	316,595
2022-03-01	1.600	1.800	1.500	1.650	24.750	247,126
2022-02-28	1.250	2.000	1.200	1.600	24.000	7,017,377
2022-02-25	1.250	1.445	1.163	1.250	18.750	1,114,075
2022-02-24	1.350	1.500	1.153	1.250	18.750	605,607
2022-02-23	1.400	1.500	1.400	1.400	21.000	562,681
2022-02-22	1.400	1.440	1.340	1.400	21.000	175,356
2022-02-21	1.400	1.567	1.210	1.400	21.000	2,290,087
2022-02-18	1.450	1.600	1.333	1.450	21.750	2,008,626
2022-02-17	1.550	1.700	1.300	1.550	23.250	1,068,347
2022-02-16	1.600	1.700	1.400	1.550	23.250	193,559
2022-02-15	1.600	1.756	1.444	1.600	24.000	756,648
2022-02-14	1.500	1.800	1.400	1.600	24.000	794,493
2022-02-11	1.600	1.750	1.400	1.500	22.500	991,657
2022-02-10	1.650	1.800	1.400	1.500	22.500	1,485,219
2022-02-09	1.700	1.900	1.400	1.650	24.750	913,849
2022-02-08	1.700	1.749	1.508	1.700	25.500	231,122
2022-02-07	1.650	1.900	1.500	1.700	25.500	638,885
2022-02-04	1.650	1.650	1.500	1.650	24.750	360,572
2022-02-03	1.750	1.900	1.500	1.650	24.750	523,778
2022-02-02	1.750	2.000	1.600	1.750	26.250	198,528
2022-02-01	1.750	1.873	1.550	1.750	26.250	347,146
2022-01-31	1.850	2.000	1.500	1.750	26.250	331,104
2022-01-28	1.800	1.975	1.790	1.850	27.750	257,525
2022-01-27	2.000	2.070	1.635	1.800	27.000	1,761,484
2022-01-26	2.050	2.200	1.825	2.000	30.000	515,324
2022-01-25	1.850	2.200	1.721	2.100	31.500	2,595,788
2022-01-24	2.150	2.470	1.750	1.850	27.750	4,501,022
2022-01-21	2.000	2.190	1.800	2.100	31.500	1,405,169
2022-01-20	2.000	2.070	1.900	2.000	30.000	260,365
2022-01-19	2.000	2.100	1.900	2.000	30.000	962,323
2022-01-18	2.050	2.120	1.900	2.000	30.000	665,840
2022-01-17	2.150	2.300	1.921	2.050	30.750	966,907
2022-01-14	2.200	2.300	1.900	2.150	32.250	1,182,546

← NewerPage 20 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.