Frontier Transport Holdings Limited (JSE:FTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 576.00
+1.00 (0.17%)
Jul 10, 2026, 2:32 PM SAST
JSE:FTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 599.00 | 600.00 | 576.00 | 576.00 | - | 0.17% | 11,758 |
| Jul 9, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Jul 8, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | -0.86% | 4,913 |
| Jul 7, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -3.33% | 3,369 |
| Jul 6, 2026 | 600.00 | 600.00 | 570.00 | 600.00 | 600.00 | - | 10,440 |
| Jul 3, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 10,000 |
| Jul 2, 2026 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 2.56% | 4,750 |
| Jul 1, 2026 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | -1.35% | 18,000 |
| Jun 30, 2026 | 600.00 | 600.00 | 585.00 | 593.00 | 593.00 | -4.35% | 5,488 |
| Jun 29, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Jun 26, 2026 | 649.00 | 649.00 | 620.00 | 620.00 | 620.00 | 8.58% | 15,588 |
| Jun 25, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | - | - |
| Jun 24, 2026 | 649.00 | 649.00 | 571.00 | 571.00 | 571.00 | -12.02% | 12,946 |
| Jun 23, 2026 | 615.00 | 649.00 | 610.00 | 649.00 | 649.00 | 5.53% | 14,605 |
| Jun 22, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -5.24% | 1,295 |
| Jun 19, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Jun 18, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Jun 17, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Jun 15, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | 3,421 |
| Jun 12, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Jun 11, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Jun 10, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 6.53% | - |
| Jun 9, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 609.20 | 6.39% | 2,958 |
| Jun 8, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 572.59 | -6.01% | 10,290 |
| Jun 5, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 609.20 | 6.22% | 600 |
| Jun 4, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 573.53 | - | - |
| Jun 3, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 573.53 | 7.01% | 4,479 |
| Jun 2, 2026 | 610.00 | 610.00 | 571.00 | 571.00 | 535.98 | -12.15% | 1,000 |
| Jun 1, 2026 | 649.00 | 650.00 | 649.00 | 650.00 | 610.14 | 6.56% | 15,225 |
| May 29, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 572.59 | - | 5 |
| May 28, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 572.59 | - | - |
| May 27, 2026 | 600.00 | 650.00 | 600.00 | 610.00 | 572.59 | 2.35% | 29,444 |
| May 26, 2026 | 594.00 | 596.00 | 594.00 | 596.00 | 559.45 | 0.85% | 9,109 |
| May 25, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 554.76 | -6.78% | 3 |
| May 22, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 595.12 | - | - |
| May 21, 2026 | 649.00 | 649.00 | 634.00 | 634.00 | 595.12 | -2.31% | 1,421 |
| May 20, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 609.20 | - | - |
| May 19, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 609.20 | 7.99% | 3,502 |
| May 18, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 564.14 | - | - |
| May 15, 2026 | 665.00 | 665.00 | 585.00 | 601.00 | 564.14 | -11.49% | 801 |
| May 14, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 637.36 | - | - |
| May 13, 2026 | 583.00 | 679.00 | 583.00 | 679.00 | 637.36 | 16.47% | 7,910 |
| May 12, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 547.25 | -12.86% | 162 |
| May 11, 2026 | 675.00 | 675.00 | 669.00 | 669.00 | 627.97 | 11.50% | 4,535 |
| May 8, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 563.20 | - | - |
| May 7, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 563.20 | - | - |
| May 6, 2026 | 649.00 | 650.00 | 600.00 | 600.00 | 563.20 | -7.69% | 59,660 |
| May 5, 2026 | 601.00 | 650.00 | 601.00 | 650.00 | 610.14 | 13.84% | 1,926 |
| May 4, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 535.98 | -18.43% | 50 |
| Apr 30, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 657.07 | - | - |