Frontier Transport Holdings Limited - FTH.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	620	630	630	630	620	25,963
August 15, 2025	625	625	625	625	625	0
August 14, 2025	625	625	625	625	625	5,000
August 13, 2025	629	629	629	629	629	15,337
August 12, 2025	629	629	629	629	629	3,572
August 11, 2025	611	603	603	611	603	10,701
August 08, 2025	612	620	620	620	612	14,344
August 07, 2025	621	613	613	621	613	13,000
August 06, 2025	635	635	635	635	635	6,636
August 05, 2025	635	635	635	635	635	0
August 04, 2025	607	607	607	607	607	620
August 01, 2025	635	635	635	635	607	11,665
July 31, 2025	602	633	633	638	602	120,200
July 30, 2025	679	679	679	679	679	0
July 29, 2025	630	679	679	679	625	48,738
July 28, 2025	679	634	634	680	633	86,235
July 25, 2025	634	634	634	634	634	463
July 24, 2025	633	633	633	633	633	26,040
July 23, 2025	620	628	628	630	620	16,697
July 22, 2025	628	620	620	628	620	6,162
July 21, 2025	620	630	630	630	620	57,279
July 18, 2025	620	630	630	630	620	58,042
July 17, 2025	620	620	620	620	620	0
July 16, 2025	650	620	620	650	620	35,551
July 15, 2025	674	626	626	674	626	5,399
July 14, 2025	650	650	650	650	650	757
July 11, 2025	674	657	657	674	654	1,391
July 10, 2025	674	674	674	674	674	0
July 09, 2025	674	674	674	674	674	5,500
July 08, 2025	650	679	679	679	650	23,070
July 07, 2025	650	650	650	650	650	1,590
July 04, 2025	652	650	650	652	650	331,290
July 03, 2025	652	652	652	652	652	5,000
July 02, 2025	680	680	680	680	680	0
July 01, 2025	680	680	680	680	680	10,932
June 30, 2025	666	680	680	680	666	2,345
June 27, 2025	665	680	680	680	665	5,880
June 26, 2025	665	665	665	665	665	23
June 25, 2025	689	689	689	689	689	0
June 24, 2025	689	689	689	689	689	9,816
June 23, 2025	680	680	680	680	680	500
June 20, 2025	650	669	669	670	650	35,415
June 19, 2025	670	670	670	670	670	5,171
June 18, 2025	675	670	670	676	670	171,886
June 17, 2025	700	700	662.8	700	700	99
June 13, 2025	677	677	676.64	677	677	0
June 12, 2025	677	677	676.64	677	677	0
June 11, 2025	700	677	641.02	700	677	88,029
June 10, 2025	700	690	653.33	700	690	142,381
June 09, 2025	700	700	662.8	700	686	30,550
June 06, 2025	700	700	662.8	701	700	479,427
June 05, 2025	699	699	698.63	699	699	0
June 04, 2025	690	699	661.85	699	690	7,335
June 03, 2025	699	699	661.85	699	699	4,463
June 02, 2025	699	699	698.63	699	699	0
May 30, 2025	665	699	661.85	699	664	10,228
May 29, 2025	662	699	661.85	700	662	14,484
May 28, 2025	656	656	655.65	656	656	0
May 27, 2025	652	656	621.14	656	652	2,137
May 26, 2025	662	662	626.82	662	662	9,600

Frontier Transport Holdings Limited (FTH.JO) JNB