Fortis Frontier PLC (AIM:FORF)
London · Delayed Price · Currency is GBP · Price in GBX 8.25
0.00 (0.00%)
At close: May 6, 2026
Fortis Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.25 | 7.85 | 7.66 | 8.25 | 8.25 | - | 312,068 |
| May 5, 2026 | 8.50 | 9.00 | 7.50 | 8.25 | 8.25 | -2.94% | 925,013 |
| May 1, 2026 | 8.50 | 8.80 | 8.00 | 8.50 | 8.50 | - | 19,340 |
| Apr 30, 2026 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | - | 125,000 |
| Apr 29, 2026 | 8.50 | 8.70 | 8.70 | 8.50 | 8.50 | - | 28,689 |
| Apr 28, 2026 | 8.25 | 9.00 | 8.40 | 8.50 | 8.50 | 3.03% | 68,177 |
| Apr 27, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 96,349 |
| Apr 24, 2026 | 8.25 | 7.66 | 7.66 | 8.25 | 8.25 | - | 15,000 |
| Apr 23, 2026 | 9.00 | 9.00 | 8.00 | 8.25 | 8.25 | -8.33% | 488,890 |
| Apr 22, 2026 | 9.00 | 8.76 | 8.51 | 9.00 | 9.00 | - | 751,000 |
| Apr 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 20, 2026 | 9.25 | 9.49 | 8.50 | 9.00 | 9.00 | -2.70% | 27,349 |
| Apr 17, 2026 | 9.25 | 9.06 | 9.00 | 9.25 | 9.25 | - | 21,575 |
| Apr 16, 2026 | 8.50 | 9.06 | 8.50 | 9.25 | 9.25 | 8.82% | 73,409 |
| Apr 15, 2026 | 8.50 | 8.60 | 8.00 | 8.50 | 8.50 | - | 100,025 |
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 50,000 |
| Apr 13, 2026 | 8.50 | 8.22 | 8.00 | 8.50 | 8.50 | - | 27,814 |
| Apr 10, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 33 |
| Apr 9, 2026 | 8.25 | 9.00 | 8.00 | 8.50 | 8.50 | 3.03% | 54,808 |
| Apr 8, 2026 | 8.25 | 9.00 | 7.91 | 8.25 | 8.25 | - | 1,802 |
| Apr 7, 2026 | 8.00 | 9.00 | 7.50 | 8.25 | 8.25 | 10.00% | 254,706 |
| Apr 2, 2026 | 7.50 | 7.90 | 7.00 | 7.50 | 7.50 | - | 4,998 |
| Apr 1, 2026 | 7.00 | 8.00 | 6.61 | 7.50 | 7.50 | 7.14% | 172,440 |
| Mar 31, 2026 | 6.50 | 7.16 | 6.50 | 7.00 | 7.00 | - | 53,853 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | - | 146,676 |
| Mar 27, 2026 | 7.00 | 6.61 | 6.61 | 7.00 | 7.00 | - | 10,000 |
| Mar 26, 2026 | 6.50 | 7.16 | 6.51 | 7.00 | 7.00 | - | 83,983 |
| 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 |