Frontier Transport Holdings Limited (JSE:FTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 601.00
0.00 (0.00%)
At close: Mar 6, 2026
JSE:FTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Mar 5, 2026 | 601.00 | 615.00 | 601.00 | 601.00 | 601.00 | 0.17% | 9,832 |
| Mar 4, 2026 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.83% | 78,028 |
| Mar 3, 2026 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | -0.17% | 18,273 |
| Mar 2, 2026 | 620.00 | 620.00 | 606.00 | 606.00 | 606.00 | -2.26% | 16,850 |
| Feb 27, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -1.59% | 2,000 |
| Feb 26, 2026 | 629.00 | 630.00 | 629.00 | 630.00 | 630.00 | 0.16% | 10,051 |
| Feb 25, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | - | - |
| Feb 24, 2026 | 630.00 | 630.00 | 601.00 | 629.00 | 629.00 | -0.16% | 22,469 |
| Feb 23, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Feb 20, 2026 | 634.00 | 634.00 | 630.00 | 630.00 | 630.00 | -0.79% | 1,105 |
| Feb 19, 2026 | 639.00 | 639.00 | 635.00 | 635.00 | 635.00 | -0.63% | 13,500 |
| Feb 18, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | - | - |
| Feb 17, 2026 | 644.00 | 644.00 | 600.00 | 639.00 | 639.00 | 5.62% | 14,305 |
| Feb 16, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -6.20% | 300 |
| Feb 13, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.94% | 162,647 |
| Feb 12, 2026 | 642.00 | 642.00 | 639.00 | 639.00 | 639.00 | -0.16% | 49,796 |
| Feb 11, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 10,248 |
| Feb 10, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6.49% | 476 |
| Feb 9, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Feb 6, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | 1 |
| Feb 5, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Feb 4, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0.84% | 7,000 |
| Feb 3, 2026 | 620.00 | 620.00 | 596.00 | 596.00 | 596.00 | -3.87% | 87,507 |
| Feb 2, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 49,877 |
| Jan 30, 2026 | 617.00 | 620.00 | 617.00 | 620.00 | 620.00 | 0.81% | 8,664 |
| Jan 29, 2026 | 631.00 | 631.00 | 580.00 | 615.00 | 615.00 | -2.38% | 14,735 |
| Jan 28, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Jan 27, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.80% | 30,161 |
| Jan 26, 2026 | 624.00 | 625.00 | 624.00 | 625.00 | 625.00 | -0.79% | 23,979 |
| Jan 23, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 3.96% | 7,383 |
| Jan 22, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.82% | 3,078 |
| Jan 21, 2026 | 639.00 | 639.00 | 611.00 | 611.00 | 611.00 | 0.49% | 3,068 |
| Jan 20, 2026 | 648.00 | 648.00 | 608.00 | 608.00 | 608.00 | 1.50% | 3,414 |
| Jan 19, 2026 | 568.00 | 599.00 | 568.00 | 599.00 | 599.00 | 2.22% | 61,846 |
| Jan 16, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| Jan 15, 2026 | 600.00 | 600.00 | 551.00 | 586.00 | 586.00 | -7.72% | 13,900 |
| Jan 14, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | - |
| Jan 13, 2026 | 638.00 | 682.00 | 634.00 | 635.00 | 635.00 | -0.16% | 15,687 |
| Jan 12, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0.16% | 4,332 |
| Jan 9, 2026 | 636.00 | 636.00 | 635.00 | 635.00 | 635.00 | - | 20,837 |
| Jan 8, 2026 | 625.00 | 635.00 | 605.00 | 635.00 | 635.00 | 1.60% | 59,047 |
| Jan 7, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 816 |
| Jan 6, 2026 | 633.00 | 633.00 | 625.00 | 625.00 | 625.00 | -1.42% | 12,121 |
| Jan 5, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 5.67% | 172 |
| Jan 2, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -4.00% | 200 |
| Dec 31, 2025 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | -0.48% | 10,000 |
| Dec 30, 2025 | 620.00 | 628.00 | 620.00 | 628.00 | 628.00 | 0.16% | 21,500 |
| Dec 29, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - | 714 |
| Dec 24, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 4.50% | 2,161 |