Frontier Transport Holdings Limited (JSE:FTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 616.00
0.00 (0.00%)
Aug 20, 2026, 9:22 AM SAST
JSE:FTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 616.00 | 646.00 | 616.00 | 616.00 | 616.00 | -5.08% | 7,740 |
| Aug 18, 2026 | 621.00 | 649.00 | 615.00 | 649.00 | 649.00 | 5.36% | 9,451 |
| Aug 17, 2026 | 645.00 | 645.00 | 616.00 | 616.00 | 616.00 | -5.23% | 328 |
| Aug 14, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Aug 13, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Aug 12, 2026 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | - | 23,326 |
| Aug 11, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 13 |
| Aug 7, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Aug 6, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Aug 5, 2026 | 649.00 | 650.00 | 649.00 | 650.00 | 650.00 | - | 9,610 |
| Aug 4, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 6.56% | 1,438 |
| Aug 3, 2026 | 610.00 | 610.00 | 606.00 | 610.00 | 610.00 | - | 6,800 |
| Jul 31, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Jul 30, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Jul 29, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Jul 28, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 5.90% | 187 |
| Jul 27, 2026 | 605.00 | 605.00 | 576.00 | 576.00 | 576.00 | -11.38% | 22,750 |
| Jul 24, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 150 |
| Jul 23, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 22, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 21, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 8.33% | 3,506 |
| Jul 20, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 17, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 43,251 |
| Jul 16, 2026 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | 0.17% | 3,500 |
| Jul 15, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - | 2,000 |
| Jul 14, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 3.28% | 580 |
| Jul 13, 2026 | 576.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.69% | 7,500 |
| Jul 10, 2026 | 599.00 | 600.00 | 576.00 | 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 |