Frontier Transport Holdings Limited (JSE:FTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 610.00
0.00 (0.00%)
May 29, 2026, 5:00 PM SAST
JSE:FTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 5 |
| May 28, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| May 27, 2026 | 600.00 | 650.00 | 600.00 | 610.00 | 610.00 | 2.35% | 29,444 |
| May 26, 2026 | 594.00 | 596.00 | 594.00 | 596.00 | 596.00 | 0.85% | 9,109 |
| May 25, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | -6.78% | 3 |
| May 22, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - | - |
| May 21, 2026 | 649.00 | 649.00 | 634.00 | 634.00 | 634.00 | -2.31% | 1,421 |
| May 20, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| May 19, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 7.99% | 3,502 |
| May 18, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| May 15, 2026 | 665.00 | 665.00 | 585.00 | 601.00 | 601.00 | -11.49% | 801 |
| May 14, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | - | - |
| May 13, 2026 | 583.00 | 679.00 | 583.00 | 679.00 | 679.00 | 16.47% | 7,910 |
| May 12, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -12.86% | 162 |
| May 11, 2026 | 675.00 | 675.00 | 669.00 | 669.00 | 669.00 | 11.50% | 4,535 |
| May 8, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| May 7, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| May 6, 2026 | 649.00 | 650.00 | 600.00 | 600.00 | 600.00 | -7.69% | 59,660 |
| May 5, 2026 | 601.00 | 650.00 | 601.00 | 650.00 | 650.00 | 13.84% | 1,926 |
| May 4, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | -18.43% | 50 |
| Apr 30, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Apr 29, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Apr 28, 2026 | 644.00 | 700.00 | 644.00 | 700.00 | 700.00 | 19.45% | 41,237 |
| Apr 24, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0.51% | 2,984 |
| Apr 23, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | - |
| Apr 22, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 0.17% | 15,000 |
| Apr 21, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | - |
| Apr 20, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 1.75% | 1,000 |
| Apr 17, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -11.32% | 2,000 |
| Apr 16, 2026 | 650.00 | 650.00 | 562.00 | 645.00 | 645.00 | -0.77% | 20,053 |
| Apr 15, 2026 | 566.00 | 650.00 | 561.00 | 650.00 | 650.00 | 1.72% | 55,406 |
| Apr 14, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 13.10% | 6,261 |
| Apr 13, 2026 | 566.00 | 566.00 | 565.00 | 565.00 | 565.00 | -4.24% | 31,868 |
| Apr 10, 2026 | 590.00 | 590.00 | 566.00 | 590.00 | 590.00 | 0.17% | 1,059,239 |
| Apr 9, 2026 | 573.00 | 589.00 | 573.00 | 589.00 | 589.00 | -0.17% | 7,000 |
| Apr 8, 2026 | 571.00 | 590.00 | 571.00 | 590.00 | 590.00 | 2.79% | 79,602 |
| Apr 7, 2026 | 551.00 | 574.00 | 550.00 | 574.00 | 574.00 | 3.42% | 2,138 |
| Apr 2, 2026 | 556.00 | 556.00 | 555.00 | 555.00 | 555.00 | -0.89% | 14,266 |
| Apr 1, 2026 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | -1.93% | 610,240 |
| Mar 31, 2026 | 561.00 | 571.00 | 561.00 | 571.00 | 571.00 | -2.56% | 47,040 |
| Mar 30, 2026 | 570.00 | 586.00 | 550.00 | 586.00 | 586.00 | 2.81% | 114,357 |
| 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 |