Frontier Transport Holdings Limited (JSE:FTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 570.00
-12.00 (-2.06%)
At close: Mar 27, 2026
JSE:FTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 597.00 | 597.00 | 570.00 | 570.00 | 570.00 | -2.06% | 176,793 |
| Mar 26, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | -2.51% | 16 |
| Mar 25, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Mar 24, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 2.93% | 50,886 |
| Mar 23, 2026 | 599.00 | 599.00 | 580.00 | 580.00 | 580.00 | 0.87% | 5,770 |
| Mar 20, 2026 | 580.00 | 581.00 | 575.00 | 575.00 | 575.00 | -0.86% | 14,064 |
| Mar 19, 2026 | 619.00 | 619.00 | 580.00 | 580.00 | 580.00 | -9.23% | 4,136 |
| Mar 18, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | - | - |
| Mar 17, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 7.04% | 393 |
| Mar 16, 2026 | 601.00 | 601.00 | 597.00 | 597.00 | 597.00 | -0.50% | 28,703 |
| Mar 13, 2026 | 600.00 | 601.00 | 600.00 | 600.00 | 600.00 | - | 135,112 |
| Mar 12, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.33% | 41,700 |
| Mar 11, 2026 | 602.00 | 610.00 | 602.00 | 602.00 | 602.00 | -1.31% | 24,107 |
| Mar 10, 2026 | 601.00 | 610.00 | 601.00 | 610.00 | 610.00 | 1.50% | 15,869 |
| Mar 9, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | 5,907 |
| 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 |