Fortis Frontier PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.500 | 12.500 | 12.100 | 12.500 | 12.500 | 100,000 |
| 2024-11-19 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 33 |
| 2024-11-18 | 12.500 | 13.000 | 12.500 | 12.500 | 12.500 | 123 |
| 2024-11-15 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 9 |
| 2024-11-14 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 314 |
| 2024-11-13 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 33,903 |
| 2024-11-12 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 6,846 |
| 2024-11-11 | 12.500 | 13.000 | 11.750 | 12.500 | 12.500 | 100,814 |
| 2024-11-08 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 5,030 |
| 2024-11-07 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 5,315 |
| 2024-11-06 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 1,908 |
| 2024-11-05 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 11,414 |
| 2024-11-04 | 12.750 | 13.500 | 12.000 | 12.750 | 12.750 | 36,735 |
| 2024-11-01 | 12.750 | 13.500 | 12.000 | 12.750 | 12.750 | 173 |
| 2024-10-31 | 12.750 | 13.500 | 12.285 | 12.750 | 12.750 | 204 |
| 2024-10-30 | 12.500 | 12.750 | 12.000 | 12.750 | 12.750 | 2,410 |
| 2024-10-29 | 12.626 | 12.626 | 12.500 | 12.500 | 12.500 | 6,966 |
| 2024-10-28 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2024-10-25 | 13.750 | 14.000 | 13.115 | 13.250 | 13.250 | 123,555 |
| 2024-10-24 | 13.750 | 13.750 | 13.000 | 13.750 | 13.750 | 25,214 |
| 2024-10-23 | 13.820 | 13.820 | 13.000 | 13.750 | 13.750 | 72,948 |
| 2024-10-22 | 14.000 | 14.000 | 13.000 | 14.000 | 14.000 | 32 |
| 2024-10-21 | 14.000 | 14.700 | 13.000 | 14.000 | 14.000 | 7,021 |
| 2024-10-18 | 14.000 | 15.000 | 13.000 | 14.000 | 14.000 | 2,538 |
| 2024-10-17 | 14.000 | 14.000 | 13.550 | 14.000 | 14.000 | 253 |
| 2024-10-16 | 14.500 | 15.000 | 13.550 | 14.000 | 14.000 | 82,215 |
| 2024-10-15 | 14.000 | 15.000 | 14.000 | 14.500 | 14.500 | 261,021 |
| 2024-10-14 | 12.750 | 13.950 | 12.500 | 13.500 | 13.500 | 170,672 |
| 2024-10-11 | 12.750 | 13.500 | 12.750 | 12.750 | 12.750 | 131,006 |
| 2024-10-10 | 12.250 | 13.500 | 12.000 | 12.750 | 12.750 | 72,612 |
| 2024-10-09 | 12.000 | 12.610 | 11.225 | 12.250 | 12.250 | 290,392 |
| 2024-10-08 | 13.000 | 13.500 | 12.265 | 12.500 | 12.500 | 44,015 |
| 2024-10-07 | 13.250 | 14.000 | 12.500 | 13.000 | 13.000 | 15,384 |
| 2024-10-04 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2024-10-03 | 13.250 | 13.250 | 12.622 | 13.250 | 13.250 | 95,237 |
| 2024-10-02 | 13.250 | 13.250 | 12.500 | 13.250 | 13.250 | 10,070 |
| 2024-10-01 | 13.250 | 14.000 | 12.622 | 13.250 | 13.250 | 51,718 |
| 2024-09-30 | 13.500 | 14.000 | 12.500 | 13.250 | 13.250 | 191,397 |
| 2024-09-27 | 12.500 | 13.500 | 12.360 | 13.500 | 13.500 | 92,440 |
| 2024-09-26 | 14.000 | 15.000 | 12.485 | 12.500 | 12.500 | 798,289 |
| 2024-09-25 | 14.750 | 15.260 | 14.000 | 15.000 | 15.000 | 121,956 |
| 2024-09-24 | 14.000 | 15.333 | 14.000 | 14.750 | 14.750 | 192,031 |
| 2024-09-23 | 13.500 | 13.920 | 13.000 | 13.750 | 13.750 | 131,007 |
| 2024-09-20 | 13.500 | 13.862 | 13.500 | 13.500 | 13.500 | 167,000 |
| 2024-09-19 | 13.000 | 14.000 | 12.630 | 13.500 | 13.500 | 26,910 |
| 2024-09-18 | 11.250 | 13.440 | 10.500 | 13.000 | 13.000 | 434,159 |
| 2024-09-17 | 11.250 | 11.250 | 10.695 | 11.250 | 11.250 | 12,063 |
| 2024-09-16 | 11.250 | 11.250 | 10.500 | 11.250 | 11.250 | 220 |
| 2024-09-13 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 53,812 |
| 2024-09-12 | 11.250 | 11.250 | 10.890 | 11.250 | 11.250 | 37,207 |
| 2024-09-11 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 32,348 |
| 2024-09-10 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 192,268 |
| 2024-09-09 | 11.250 | 11.925 | 10.500 | 11.250 | 11.250 | 7,180 |
| 2024-09-06 | 11.250 | 11.250 | 10.500 | 11.250 | 11.250 | 460 |
| 2024-09-05 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 163,357 |
| 2024-09-04 | 11.250 | 11.880 | 10.500 | 11.250 | 11.250 | 31,930 |
| 2024-09-03 | 11.250 | 12.000 | 10.695 | 11.500 | 11.500 | 43,332 |
| 2024-09-02 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 23,871 |
| 2024-08-30 | 11.000 | 12.000 | 10.500 | 11.250 | 11.250 | 116,104 |
| 2024-08-29 | 11.000 | 12.000 | 11.000 | 11.000 | 11.000 | 500,000 |
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.