Fortis Frontier PLC historical data

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

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

← NewerPage 9 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.