Fortis Frontier PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 1,145 |
| 2025-08-07 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-08-06 | 11.500 | 11.500 | 10.500 | 10.500 | 10.500 | 126,977 |
| 2025-08-05 | 11.750 | 12.300 | 11.000 | 11.500 | 11.500 | 3,859 |
| 2025-08-04 | 12.250 | 12.500 | 11.750 | 11.750 | 11.750 | 15,435 |
| 2025-08-01 | 12.250 | 12.330 | 12.000 | 12.250 | 12.250 | 8,222 |
| 2025-07-31 | 12.250 | 12.250 | 12.000 | 12.250 | 12.250 | 2,741 |
| 2025-07-30 | 12.500 | 12.500 | 12.050 | 12.500 | 12.500 | 5,359 |
| 2025-07-29 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 50,197 |
| 2025-07-28 | 12.500 | 13.000 | 12.500 | 12.500 | 12.500 | 25,353 |
| 2025-07-25 | 12.500 | 12.770 | 12.050 | 12.500 | 12.500 | 14,662 |
| 2025-07-24 | 13.000 | 14.000 | 12.000 | 12.500 | 12.500 | 77,310 |
| 2025-07-23 | 12.500 | 14.000 | 12.000 | 13.000 | 13.000 | 92,633 |
| 2025-07-22 | 12.500 | 13.000 | 11.225 | 11.750 | 11.750 | 71,824 |
| 2025-07-21 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 50,100 |
| 2025-07-18 | 12.500 | 13.000 | 12.000 | 13.000 | 13.000 | 114,600 |
| 2025-07-17 | 10.500 | 15.910 | 9.500 | 12.500 | 12.500 | 775,595 |
| 2025-07-16 | 9.500 | 10.500 | 9.000 | 9.750 | 9.750 | 67,956 |
| 2025-07-15 | 9.820 | 9.820 | 9.000 | 9.500 | 9.500 | 70,316 |
| 2025-07-14 | 10.000 | 10.640 | 9.000 | 10.000 | 10.000 | 40,436 |
| 2025-07-11 | 10.000 | 10.950 | 9.200 | 10.000 | 10.000 | 8,178 |
| 2025-07-10 | 9.750 | 10.000 | 9.000 | 10.000 | 10.000 | 13,095 |
| 2025-07-09 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-07-08 | 10.000 | 10.000 | 9.500 | 9.750 | 9.750 | 43,085 |
| 2025-07-07 | 10.250 | 11.000 | 10.250 | 10.250 | 10.250 | 145 |
| 2025-07-04 | 10.750 | 11.500 | 10.075 | 10.250 | 10.250 | 6,432 |
| 2025-07-03 | 10.750 | 10.750 | 10.000 | 10.750 | 10.750 | 27 |
| 2025-07-02 | 10.750 | 11.275 | 10.750 | 10.750 | 10.750 | 1,011 |
| 2025-07-01 | 10.750 | 10.750 | 10.000 | 10.750 | 10.750 | 50 |
| 2025-06-30 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 21,111 |
| 2025-06-27 | 10.750 | 11.400 | 10.750 | 10.750 | 10.750 | 27,694 |
| 2025-06-26 | 10.750 | 11.400 | 10.750 | 10.750 | 10.750 | 28,107 |
| 2025-06-25 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2025-06-24 | 11.250 | 11.500 | 10.750 | 10.750 | 10.750 | 10,980 |
| 2025-06-23 | 11.500 | 11.910 | 10.000 | 11.250 | 11.250 | 69,624 |
| 2025-06-20 | 11.500 | 11.500 | 11.111 | 11.500 | 11.500 | 31,451 |
| 2025-06-19 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 97,508 |
| 2025-06-18 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 122 |
| 2025-06-17 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2025-06-16 | 11.500 | 11.500 | 10.665 | 11.500 | 11.500 | 81,325 |
| 2025-06-13 | 11.750 | 12.275 | 11.000 | 11.750 | 11.750 | 45,974 |
| 2025-06-12 | 11.750 | 11.975 | 10.828 | 11.750 | 11.750 | 11,924 |
| 2025-06-11 | 11.750 | 12.390 | 11.000 | 11.750 | 11.750 | 5,596 |
| 2025-06-10 | 11.750 | 11.750 | 11.150 | 11.750 | 11.750 | 10,783 |
| 2025-06-09 | 11.750 | 11.750 | 11.000 | 11.750 | 11.750 | 44,453 |
| 2025-06-06 | 11.750 | 11.750 | 11.275 | 11.750 | 11.750 | 3 |
| 2025-06-05 | 11.750 | 11.750 | 11.000 | 11.750 | 11.750 | 13,333 |
| 2025-06-04 | 11.750 | 12.500 | 11.000 | 11.750 | 11.750 | 5,247 |
| 2025-06-03 | 11.750 | 12.500 | 11.000 | 12.500 | 12.500 | 4,887 |
| 2025-06-02 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-05-30 | 11.750 | 11.750 | 11.225 | 11.750 | 11.750 | 5,301 |
| 2025-05-29 | 11.500 | 12.000 | 11.000 | 11.750 | 11.750 | 373 |
| 2025-05-28 | 11.500 | 11.500 | 11.275 | 11.500 | 11.500 | 6,944 |
| 2025-05-27 | 11.750 | 11.850 | 11.000 | 11.500 | 11.500 | 11,401 |
| 2025-05-23 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-05-22 | 11.750 | 12.500 | 11.275 | 11.750 | 11.750 | 1,620 |
| 2025-05-21 | 11.750 | 12.500 | 11.750 | 11.750 | 11.750 | 2,372 |
| 2025-05-20 | 11.500 | 11.900 | 11.150 | 11.750 | 11.750 | 91,555 |
| 2025-05-19 | 12.280 | 12.280 | 11.000 | 11.500 | 11.500 | 202,098 |
| 2025-05-16 | 12.250 | 13.000 | 12.000 | 13.000 | 13.000 | 57,584 |
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.