Frontier Transport Holdings Limited (JSE:FTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 675.00
0.00 (0.00%)
Sep 30, 2025, 4:49 PM SAST
JSE:FTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 725.00 | 725.00 | 675.00 | 675.00 | 675.00 | - | 5,493 |
| Sep 29, 2025 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | -9.27% | 30,583 |
| Sep 26, 2025 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 5.08% | 500 |
| Sep 25, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 2.61% | 2,268 |
| Sep 23, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Sep 22, 2025 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 0.15% | 34,874 |
| Sep 19, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | - |
| Sep 18, 2025 | 688.00 | 689.00 | 688.00 | 689.00 | 689.00 | 0.15% | 4,000 |
| Sep 17, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -0.15% | - |
| Sep 16, 2025 | 662.00 | 689.00 | 662.00 | 689.00 | 689.00 | 4.08% | 6,117 |
| Sep 15, 2025 | 660.00 | 662.00 | 660.00 | 662.00 | 662.00 | 4.09% | 3,719 |
| Sep 12, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 2.09% | 5,000 |
| Sep 11, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | - | - |
| Sep 10, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | - | - |
| Sep 9, 2025 | 650.00 | 650.00 | 623.00 | 623.00 | 623.00 | -4.15% | 9,497 |
| Sep 8, 2025 | 678.00 | 700.00 | 650.00 | 650.00 | 650.00 | 1.09% | 15,744 |
| Sep 5, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | -5.16% | 2,046 |
| Sep 4, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - | - |
| Sep 3, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 4.31% | 2,900 |
| Sep 2, 2025 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | -4.13% | 2,126 |
| Sep 1, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - | 308 |
| Aug 29, 2025 | 679.00 | 679.00 | 678.00 | 678.00 | 678.00 | 7.96% | 3,150 |
| Aug 28, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - | 621 |
| Aug 27, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -2.03% | 2,250 |
| Aug 26, 2025 | 641.00 | 655.00 | 621.00 | 641.00 | 641.00 | 0.16% | 19,110 |
| Aug 25, 2025 | 629.00 | 640.00 | 629.00 | 640.00 | 640.00 | 1.59% | 8,578 |
| Aug 22, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 3.79% | 2,379 |
| Aug 21, 2025 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - | - |
| Aug 20, 2025 | 629.00 | 629.00 | 607.00 | 607.00 | 607.00 | -3.50% | 385 |
| Aug 19, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | -0.16% | 1,988 |
| Aug 18, 2025 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.80% | 25,963 |
| Aug 15, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Aug 14, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -0.64% | 5,000 |
| Aug 13, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | - | 15,337 |
| Aug 12, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 4.31% | 3,572 |
| Aug 11, 2025 | 611.00 | 611.00 | 603.00 | 603.00 | 603.00 | -2.74% | 10,701 |
| Aug 8, 2025 | 612.00 | 620.00 | 612.00 | 620.00 | 620.00 | 1.14% | 14,344 |
| Aug 7, 2025 | 621.00 | 621.00 | 613.00 | 613.00 | 613.00 | -3.46% | 13,000 |
| Aug 6, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 6,636 |
| Aug 5, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 4.61% | - |
| Aug 4, 2025 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | -4.41% | 620 |
| Aug 1, 2025 | 635.00 | 635.00 | 607.00 | 635.00 | 635.00 | 0.32% | 11,665 |
| Jul 31, 2025 | 602.00 | 638.00 | 602.00 | 633.00 | 633.00 | -6.77% | 120,200 |
| Jul 30, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | - | - |
| Jul 29, 2025 | 630.00 | 679.00 | 625.00 | 679.00 | 679.00 | 7.10% | 48,738 |
| Jul 28, 2025 | 679.00 | 680.00 | 633.00 | 634.00 | 634.00 | - | 86,235 |
| Jul 25, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 0.16% | 463 |
| Jul 24, 2025 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0.80% | 26,040 |
| Jul 23, 2025 | 620.00 | 630.00 | 620.00 | 628.00 | 628.00 | 1.29% | 16,697 |
| Jul 22, 2025 | 628.00 | 628.00 | 620.00 | 620.00 | 620.00 | -1.59% | 6,162 |