Fortis Frontier PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	2.150	2.255	2.100	2.200	33.000	657,895
2022-01-12	2.150	2.255	2.058	2.150	32.250	448,279
2022-01-11	2.100	2.240	1.900	2.150	32.250	2,663,516
2022-01-10	2.350	2.400	2.000	2.100	31.500	550,503
2022-01-07	2.350	2.500	2.250	2.350	35.250	1,234,273
2022-01-06	2.500	2.600	2.210	2.350	35.250	4,497,070
2022-01-05	2.550	2.803	2.330	2.500	37.500	5,637,557
2022-01-04	2.350	2.500	2.300	2.350	35.250	1,858,949
2021-12-31	2.350	2.445	2.212	2.350	35.250	1,269,327
2021-12-30	2.450	2.700	2.200	2.350	35.250	1,522,771
2021-12-29	2.350	2.749	2.200	2.450	36.750	5,179,261
2021-12-24	2.550	2.625	2.300	2.350	35.250	1,897,699
2021-12-23	2.300	2.600	2.200	2.550	38.250	4,062,917
2021-12-22	2.250	2.500	2.075	2.300	34.500	3,632,856
2021-12-21	2.100	2.428	2.000	2.250	33.750	1,770,340
2021-12-20	2.300	2.500	2.000	2.100	31.500	926,952
2021-12-17	2.250	2.400	2.000	2.300	34.500	1,637,853
2021-12-16	2.300	2.500	2.000	2.300	34.500	4,432,047
2021-12-15	2.350	2.460	2.120	2.300	34.500	2,261,353
2021-12-14	2.700	2.800	2.165	2.350	35.250	4,090,601
2021-12-13	2.250	3.098	2.100	2.500	37.500	19,483,677
2021-12-10	2.200	2.300	1.950	2.100	31.500	5,810,181
2021-12-09	2.400	2.500	2.125	2.200	33.000	3,676,159
2021-12-08	2.100	2.745	2.000	2.400	36.000	9,536,602
2021-12-07	2.200	2.300	1.900	2.100	31.500	3,768,124
2021-12-06	2.450	2.600	2.050	2.200	33.000	5,695,777
2021-12-03	2.500	2.500	2.420	2.450	36.750	7,608,633
2021-12-02	2.650	2.800	2.400	2.550	38.250	6,394,873
2021-12-01	3.050	3.200	2.400	2.500	37.500	18,795,618
2021-11-30	3.250	3.800	2.800	3.050	45.750	16,783,084
2021-11-29	3.050	3.600	3.000	3.300	49.500	19,135,184
2021-11-26	2.550	3.400	2.500	2.880	43.200	19,525,595
2021-11-25	2.400	2.800	2.300	2.550	38.250	10,128,429
2021-11-24	2.150	2.700	2.000	2.320	34.800	19,535,757
2021-11-23	2.000	2.240	1.900	2.050	30.750	1,431,599
2021-11-22	2.050	2.100	1.900	2.000	30.000	843,350
2021-11-19	1.900	2.290	1.800	2.050	30.750	2,753,150
2021-11-18	1.850	2.200	1.782	1.900	28.500	4,199,070
2021-11-17	1.700	2.000	1.600	1.850	27.750	1,322,867
2021-11-16	1.700	1.800	1.608	1.700	25.500	1,516,854
2021-11-15	1.650	1.790	1.500	1.600	24.000	849,456
2021-11-12	1.650	1.776	1.610	1.650	24.750	140,009
2021-11-11	1.650	1.776	1.533	1.650	24.750	1,651,862
2021-11-10	1.700	1.800	1.500	1.650	24.750	1,405,072
2021-11-09	1.650	1.770	1.500	1.650	24.750	2,618,930
2021-11-08	1.550	1.800	1.500	1.640	24.600	3,441,815
2021-11-05	1.600	1.674	1.500	1.550	23.250	1,910,030
2021-11-04	1.600	1.690	1.575	1.600	24.000	155,850
2021-11-03	1.650	1.700	1.500	1.600	24.000	927,035
2021-11-02	1.650	1.800	1.553	1.650	24.750	1,444,910
2021-11-01	1.700	1.750	1.478	1.650	24.750	2,774,782
2021-10-29	1.700	1.800	1.409	1.700	25.500	4,850,817
2021-10-28	1.800	1.873	1.600	1.700	25.500	2,421,717
2021-10-27	1.800	1.900	1.700	1.800	27.000	2,340,983
2021-10-26	1.950	2.000	1.700	1.800	27.000	2,490,030
2021-10-25	2.000	2.000	1.900	1.950	29.250	1,291,785
2021-10-22	2.000	2.100	1.900	2.000	30.000	1,878,009
2021-10-21	2.000	2.100	1.900	2.000	30.000	251,516
2021-10-20	2.000	2.075	1.900	2.000	30.000	443,047
2021-10-19	2.000	2.100	1.900	2.000	30.000	2,052,613

← NewerPage 21 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.