Fortis Frontier PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	18.000	18.866	17.420	18.000	18.000	62,119
2025-02-14	18.500	19.000	17.000	18.000	18.000	4,520
2025-02-13	18.500	19.000	18.500	18.500	18.500	78
2025-02-12	18.500	19.000	18.000	18.500	18.500	8,123
2025-02-11	18.500	19.000	17.650	18.500	18.500	19,304
2025-02-10	18.500	18.500	18.000	18.500	18.500	1,978
2025-02-07	18.500	18.500	18.500	18.500	18.500	0
2025-02-06	18.500	18.500	18.000	18.500	18.500	29,109
2025-02-05	18.500	18.500	18.210	18.500	18.500	23,497
2025-02-04	18.500	18.880	18.210	18.500	18.500	5,361
2025-02-03	19.500	20.000	18.200	18.500	18.500	22,215
2025-01-31	19.500	19.700	19.000	19.500	19.500	25,391
2025-01-30	20.250	21.000	19.190	19.500	19.500	53,734
2025-01-29	19.500	20.400	19.500	20.250	20.250	70,478
2025-01-28	19.500	20.000	19.000	19.500	19.500	177,881
2025-01-27	18.500	20.112	18.000	19.200	19.200	281,312
2025-01-24	18.500	18.850	18.300	18.500	18.500	92,355
2025-01-23	18.500	18.500	18.262	18.500	18.500	2,213
2025-01-22	18.500	19.000	18.000	18.500	18.500	165,307
2025-01-21	17.100	19.185	16.500	18.500	18.500	317,591
2025-01-20	15.250	18.000	15.000	17.100	17.100	134,640
2025-01-17	15.250	16.000	15.165	15.250	15.250	35,428
2025-01-16	15.500	16.000	14.500	15.250	15.250	4,289
2025-01-15	16.000	16.500	15.262	15.500	15.500	88,576
2025-01-14	13.250	16.500	13.000	16.000	16.000	680,132
2025-01-13	13.000	13.190	12.890	13.000	13.000	6,000
2025-01-10	13.000	13.270	12.600	13.000	13.000	80,610
2025-01-09	13.000	13.000	13.000	13.000	13.000	0
2025-01-08	13.000	13.500	13.000	13.000	13.000	5,016
2025-01-07	12.820	13.770	12.820	13.000	13.000	75,243
2025-01-06	12.250	12.250	12.250	12.250	12.250	0
2025-01-03	12.250	12.250	12.080	12.250	12.250	9,897
2025-01-02	12.500	13.000	12.000	12.500	12.500	24
2024-12-31	12.500	12.500	12.500	12.500	12.500	0
2024-12-30	12.500	12.890	12.000	12.500	12.500	26,384
2024-12-27	12.000	13.000	12.000	12.500	12.500	28,336
2024-12-24	10.750	12.335	10.300	12.000	12.000	155,425
2024-12-23	10.750	10.750	10.500	10.750	10.750	87
2024-12-20	10.750	10.750	10.565	10.750	10.750	2,512
2024-12-19	11.000	11.000	10.565	11.000	11.000	2,589
2024-12-18	11.000	11.000	10.565	11.000	11.000	9,805
2024-12-17	11.250	11.250	11.025	11.250	11.250	7,013
2024-12-16	11.250	11.250	11.250	11.250	11.250	0
2024-12-13	11.250	11.250	11.000	11.250	11.250	133
2024-12-12	11.250	11.250	11.000	11.250	11.250	1,657
2024-12-11	11.250	11.250	11.250	11.250	11.250	0
2024-12-10	11.250	11.250	11.000	11.250	11.250	43
2024-12-09	11.250	11.500	11.000	11.000	11.000	23,680
2024-12-06	11.000	11.250	11.000	11.250	11.250	3
2024-12-05	11.250	11.250	11.110	11.250	11.250	18,787
2024-12-04	12.000	12.000	11.500	11.500	11.500	104,790
2024-12-03	12.000	12.000	11.728	12.000	12.000	56
2024-12-02	12.000	12.500	11.500	12.000	12.000	18,207
2024-11-29	12.000	12.750	11.710	12.000	12.000	13,537
2024-11-28	12.250	12.500	11.710	12.000	12.000	17,532
2024-11-27	12.250	12.250	12.250	12.250	12.250	0
2024-11-26	12.250	12.250	12.250	12.250	12.250	0
2024-11-25	12.000	12.500	12.000	12.250	12.250	65,616
2024-11-22	11.250	12.150	11.110	12.000	12.000	256,138
2024-11-21	12.050	12.050	11.060	11.250	11.250	152,627

← NewerPage 8 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.