Fortis Frontier PLC (AIM:FORF)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
0.00 (0.00%)
At close: Mar 25, 2026
Fortis Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.00 | 7.19 | 6.50 | 7.00 | 7.00 | - | 33,017 |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 23, 2026 | 7.50 | 7.50 | 6.50 | 7.00 | 7.00 | -6.67% | 38,603 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 9,468 |
| Mar 19, 2026 | 7.50 | 7.01 | 7.00 | 7.50 | 7.50 | - | 52,850 |
| Mar 18, 2026 | 7.50 | 7.71 | 7.71 | 7.50 | 7.50 | - | 17,751 |
| Mar 17, 2026 | 7.50 | 8.00 | 7.01 | 7.50 | 7.50 | - | 12,022 |
| Mar 16, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 132,255 |
| Mar 13, 2026 | 7.50 | 7.05 | 7.05 | 7.50 | 7.50 | - | 20,220 |
| Mar 12, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 130,480 |
| Mar 11, 2026 | 7.50 | 8.00 | 8.00 | 7.50 | 7.50 | - | 3 |
| Mar 10, 2026 | 7.75 | 8.50 | 7.00 | 7.50 | 7.50 | -3.23% | 66,897 |
| Mar 9, 2026 | 7.75 | 8.50 | 8.50 | 7.75 | 7.75 | - | 331 |
| Mar 6, 2026 | 7.75 | 7.37 | 7.12 | 7.75 | 7.75 | - | 77,347 |
| Mar 5, 2026 | 7.75 | 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 | 7.75 | 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 | 7.75 | 8.00 | 7.61 | 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 | 8.50 | 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 | 7.75 | 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 | 7.75 | 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 | 8.50 | 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 |