Fortis Frontier PLC (AIM:FORF)
London · Delayed Price · Currency is GBP · Price in GBX 7.75
0.00 (0.00%)
At close: Mar 6, 2026
Fortis Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.12 | 7.37 | 7.12 | 7.75 | 7.75 | - | 77,347 |
| Mar 5, 2026 | 7.12 | 8.50 | 7.12 | 7.75 | 7.75 | - | 16,754 |
| Mar 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Mar 3, 2026 | 7.75 | 7.61 | 7.00 | 7.75 | 7.75 | - | 21,150 |
| Mar 2, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 14,593 |
| Feb 27, 2026 | 7.00 | 8.50 | 7.00 | 7.75 | 7.75 | - | 3,276 |
| Feb 26, 2026 | 7.75 | 7.75 | 7.61 | 7.75 | 7.75 | - | 50,275 |
| Feb 25, 2026 | 7.75 | 8.00 | 7.00 | 7.75 | 7.75 | - | 110,132 |
| Feb 24, 2026 | 7.61 | 8.00 | 8.00 | 7.75 | 7.75 | - | 11,251 |
| Feb 23, 2026 | 7.75 | 7.59 | 7.59 | 7.75 | 7.75 | - | 30,370 |
| Feb 20, 2026 | 7.75 | 7.59 | 7.59 | 7.75 | 7.75 | - | 8,392 |
| Feb 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Feb 18, 2026 | 8.08 | 8.74 | 8.00 | 7.75 | 7.75 | -8.82% | 117,947 |
| Feb 17, 2026 | 8.50 | 8.08 | 8.08 | 8.50 | 8.50 | - | 5,291 |
| Feb 16, 2026 | 8.50 | 8.22 | 8.08 | 8.50 | 8.50 | - | 96,479 |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 12, 2026 | 8.50 | 8.21 | 8.00 | 8.50 | 8.50 | - | 1,639 |
| Feb 11, 2026 | 7.75 | 9.00 | 8.36 | 8.50 | 8.50 | 9.68% | 121,927 |
| Feb 10, 2026 | 7.45 | 8.36 | 7.00 | 7.75 | 7.75 | - | 14,696 |
| Feb 9, 2026 | 7.75 | 8.50 | 7.42 | 7.75 | 7.75 | - | 5,779 |
| Feb 6, 2026 | 7.75 | 8.38 | 7.00 | 7.75 | 7.75 | - | 134,989 |
| Feb 5, 2026 | 7.75 | 7.00 | 7.00 | 7.75 | 7.75 | - | 420 |
| Feb 4, 2026 | 7.37 | 8.41 | 7.37 | 7.75 | 7.75 | - | 37,597 |
| Feb 3, 2026 | 7.75 | 8.40 | 7.00 | 7.75 | 7.75 | - | 254,285 |
| Feb 2, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 1,942 |
| Jan 30, 2026 | 8.25 | 8.02 | 7.11 | 7.75 | 7.75 | -6.06% | 233,339 |
| Jan 29, 2026 | 8.25 | 8.02 | 8.00 | 8.25 | 8.25 | - | 9,681 |
| Jan 28, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 76 |
| Jan 27, 2026 | 8.25 | 8.02 | 8.00 | 8.25 | 8.25 | - | 7,029 |
| Jan 26, 2026 | 8.50 | 8.39 | 8.00 | 8.25 | 8.25 | -2.94% | 15,307 |
| Jan 23, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 74,075 |
| Jan 22, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 6,814 |
| Jan 21, 2026 | 8.50 | 9.00 | 8.10 | 8.50 | 8.50 | - | 24,879 |
| Jan 20, 2026 | 8.50 | 8.05 | 8.00 | 8.50 | 8.50 | - | 52 |
| Jan 19, 2026 | 8.10 | 8.10 | 8.10 | 8.50 | 8.50 | - | 8,289 |
| Jan 16, 2026 | 8.50 | 8.73 | 8.05 | 8.50 | 8.50 | - | 61,921 |
| Jan 15, 2026 | 8.50 | 8.26 | 8.00 | 8.50 | 8.50 | - | 1,892 |
| Jan 14, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 5,026 |
| Jan 13, 2026 | 9.00 | 9.00 | 8.06 | 8.50 | 8.50 | - | 51,062 |
| Jan 12, 2026 | 8.00 | 8.13 | 8.00 | 8.50 | 8.50 | 6.25% | 57,569 |
| Jan 9, 2026 | 7.50 | 9.00 | 7.00 | 8.00 | 8.00 | 6.67% | 144,421 |
| Jan 8, 2026 | 7.50 | 7.98 | 7.97 | 7.50 | 7.50 | - | 56,154 |
| Jan 7, 2026 | 8.00 | 8.50 | 7.80 | 7.50 | 7.50 | -6.25% | 93,672 |
| Jan 6, 2026 | 8.50 | 9.00 | 7.81 | 8.00 | 8.00 | - | 19,701 |
| Jan 5, 2026 | 8.00 | 8.50 | 7.00 | 8.00 | 8.00 | - | 56,732 |
| Jan 2, 2026 | 7.50 | 8.70 | 7.00 | 8.00 | 8.00 | 6.67% | 55,186 |
| Dec 31, 2025 | 7.50 | 7.12 | 7.12 | 7.50 | 7.50 | - | 1,000 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 29, 2025 | 8.00 | 7.85 | 7.00 | 7.50 | 7.50 | -6.25% | 40,076 |
| Dec 24, 2025 | 7.00 | 7.56 | 7.00 | 8.00 | 8.00 | - | 24,436 |