Fortis Frontier PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 9.000 | 9.390 | 8.451 | 9.000 | 9.000 | 98,474 |
| 2025-10-31 | 8.500 | 9.750 | 8.200 | 9.000 | 9.000 | 236,143 |
| 2025-10-30 | 8.000 | 9.000 | 8.000 | 8.500 | 8.500 | 119,955 |
| 2025-10-29 | 7.500 | 9.000 | 6.650 | 8.000 | 8.000 | 7,904 |
| 2025-10-28 | 7.000 | 8.500 | 6.300 | 7.500 | 7.500 | 8,550 |
| 2025-10-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-10-24 | 7.000 | 7.980 | 6.250 | 7.000 | 7.000 | 6,059 |
| 2025-10-23 | 7.250 | 7.500 | 6.000 | 7.000 | 7.000 | 32,311 |
| 2025-10-22 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 67,699 |
| 2025-10-21 | 7.750 | 8.500 | 7.151 | 7.655 | 7.655 | 25,859 |
| 2025-10-20 | 7.000 | 9.000 | 6.500 | 7.750 | 7.750 | 167,245 |
| 2025-10-17 | 7.000 | 7.000 | 6.388 | 7.000 | 7.000 | 241 |
| 2025-10-16 | 7.750 | 8.720 | 6.888 | 7.750 | 7.750 | 40,534 |
| 2025-10-15 | 7.750 | 8.400 | 6.850 | 7.750 | 7.750 | 90,791 |
| 2025-10-14 | 10.000 | 11.000 | 6.120 | 7.750 | 7.750 | 589,504 |
| 2025-10-13 | 10.000 | 10.000 | 9.000 | 10.000 | 10.000 | 378 |
| 2025-10-10 | 10.000 | 11.000 | 9.000 | 10.000 | 10.000 | 2,506 |
| 2025-10-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-10-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-10-07 | 10.500 | 11.000 | 9.000 | 10.000 | 10.000 | 13,041 |
| 2025-10-06 | 10.500 | 11.000 | 9.800 | 10.500 | 10.500 | 37,340 |
| 2025-10-03 | 10.500 | 10.711 | 10.011 | 10.500 | 10.500 | 4,341 |
| 2025-10-02 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 1,332 |
| 2025-10-01 | 10.500 | 11.000 | 9.800 | 10.500 | 10.500 | 1,658 |
| 2025-09-30 | 10.500 | 10.840 | 10.500 | 10.500 | 10.500 | 2,424 |
| 2025-09-29 | 10.500 | 10.500 | 10.100 | 10.500 | 10.500 | 4,000 |
| 2025-09-26 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 93 |
| 2025-09-25 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 17,912 |
| 2025-09-24 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-09-23 | 10.500 | 10.500 | 10.336 | 10.500 | 10.500 | 6,666 |
| 2025-09-22 | 10.500 | 11.000 | 10.336 | 10.500 | 10.500 | 17,835 |
| 2025-09-19 | 10.500 | 10.990 | 10.500 | 10.500 | 10.500 | 16,038 |
| 2025-09-18 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-09-17 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-09-16 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 13,754 |
| 2025-09-15 | 10.500 | 10.890 | 10.252 | 10.500 | 10.500 | 59,403 |
| 2025-09-12 | 10.500 | 11.000 | 10.166 | 10.500 | 10.500 | 44,866 |
| 2025-09-11 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 5,749 |
| 2025-09-10 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 4 |
| 2025-09-09 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 203 |
| 2025-09-08 | 10.500 | 10.500 | 10.285 | 10.500 | 10.500 | 11,349 |
| 2025-09-05 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 36,569 |
| 2025-09-04 | 10.500 | 10.500 | 10.285 | 10.500 | 10.500 | 1,757 |
| 2025-09-03 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 213,524 |
| 2025-09-02 | 10.500 | 10.850 | 10.100 | 10.500 | 10.500 | 7,550 |
| 2025-09-01 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-08-29 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 10,009 |
| 2025-08-28 | 10.500 | 10.890 | 10.000 | 10.500 | 10.500 | 890 |
| 2025-08-27 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 52,705 |
| 2025-08-26 | 10.500 | 10.777 | 10.000 | 10.500 | 10.500 | 4,581 |
| 2025-08-22 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 14,758 |
| 2025-08-21 | 10.500 | 10.777 | 10.000 | 10.500 | 10.500 | 13,914 |
| 2025-08-20 | 10.500 | 11.000 | 10.222 | 10.500 | 10.500 | 20,741 |
| 2025-08-19 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 32,361 |
| 2025-08-18 | 10.500 | 10.500 | 10.222 | 10.500 | 10.500 | 2,054 |
| 2025-08-15 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-08-14 | 10.500 | 10.800 | 10.500 | 10.500 | 10.500 | 13,888 |
| 2025-08-13 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 5,410 |
| 2025-08-12 | 10.500 | 12.000 | 10.000 | 10.500 | 10.500 | 33,937 |
| 2025-08-11 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 528 |
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.