Freightways Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	13.20	13.38	13.12	13.26	13.26	0.84%	62,977
Oct 17, 2025	13.28	13.28	13.11	13.15	13.15	-0.98%	186,485
Oct 16, 2025	13.06	13.40	13.06	13.28	13.28	1.68%	420,842
Oct 15, 2025	13.07	13.35	13.06	13.06	13.06	-0.08%	106,001
Oct 14, 2025	13.16	13.34	13.07	13.07	13.07	-0.38%	153,195
Oct 13, 2025	13.25	13.30	13.00	13.12	13.12	-1.94%	59,587
Oct 10, 2025	13.51	13.56	13.35	13.38	13.38	-0.74%	99,306
Oct 9, 2025	13.87	13.87	13.35	13.48	13.48	-2.88%	44,090
Oct 8, 2025	13.60	13.95	13.60	13.88	13.88	1.68%	263,111
Oct 7, 2025	13.57	13.89	13.35	13.65	13.65	0.44%	84,499
Oct 6, 2025	13.90	13.95	13.59	13.59	13.59	-2.58%	96,299
Oct 3, 2025	13.80	14.17	13.80	13.95	13.95	1.09%	113,991
Oct 2, 2025	13.65	13.84	13.65	13.80	13.80	0.36%	126,259
Oct 1, 2025	13.70	13.79	13.60	13.75	13.75	0.36%	196,975
Sep 30, 2025	13.45	13.86	13.45	13.70	13.70	1.56%	245,186
Sep 29, 2025	13.22	13.50	13.06	13.49	13.49	1.81%	134,329
Sep 26, 2025	13.25	13.30	13.05	13.25	13.25	-0.38%	129,131
Sep 25, 2025	13.18	13.70	13.18	13.30	13.30	0.83%	128,483
Sep 24, 2025	13.08	13.19	13.03	13.19	13.19	1.00%	95,182
Sep 23, 2025	13.20	13.28	13.04	13.06	13.06	-0.68%	178,394
Sep 22, 2025	13.38	13.38	13.06	13.15	13.15	-1.79%	578,054
Sep 19, 2025	12.80	13.39	12.78	13.39	13.39	4.61%	854,040
Sep 18, 2025	12.75	13.02	12.71	12.80	12.80	0.39%	435,123
Sep 17, 2025	12.75	12.82	12.49	12.75	12.75	0.39%	115,110
Sep 16, 2025	12.40	12.75	12.39	12.70	12.70	2.17%	200,657
Sep 15, 2025	12.23	12.43	12.05	12.43	12.43	-	132,037
Sep 14, 2025	12.23	12.43	12.05	12.43	12.43	1.64%	132,037
Sep 12, 2025	12.14	12.25	12.10	12.23	12.23	0.82%	50,960
Sep 11, 2025	12.09	12.13	12.02	12.13	12.13	-0.57%	46,410
Sep 10, 2025	12.36	12.42	12.19	12.20	11.95	-1.21%	204,703
Sep 9, 2025	12.39	12.40	12.21	12.35	12.10	-0.32%	89,195
Sep 8, 2025	12.35	12.41	12.33	12.39	12.14	-	139,123
Sep 5, 2025	12.15	12.40	12.15	12.39	12.14	1.64%	70,586
Sep 4, 2025	12.05	12.37	12.00	12.19	11.94	1.33%	651,397
Sep 3, 2025	12.16	12.22	12.03	12.03	11.79	-0.74%	33,798
Sep 2, 2025	12.35	12.49	12.08	12.12	11.87	-2.02%	188,930
Sep 1, 2025	12.18	12.40	12.12	12.37	12.16	1.73%	163,340
Aug 29, 2025	12.29	12.29	12.03	12.16	11.95	-1.14%	77,630
Aug 28, 2025	12.05	12.34	12.05	12.30	12.09	1.91%	115,610
Aug 27, 2025	11.98	12.25	11.98	12.07	11.86	0.42%	80,387
Aug 26, 2025	11.99	12.19	11.99	12.02	11.81	0.59%	62,969
Aug 25, 2025	12.11	12.18	11.95	11.95	11.74	-1.24%	50,560
Aug 22, 2025	12.43	12.47	12.10	12.10	11.89	-3.20%	129,259
Aug 21, 2025	12.05	12.62	12.05	12.50	12.28	3.73%	95,474
Aug 20, 2025	11.78	12.10	11.77	12.05	11.84	2.12%	225,672
Aug 19, 2025	11.74	11.94	11.60	11.80	11.60	0.51%	115,711
Aug 18, 2025	11.57	11.74	11.51	11.74	11.54	1.56%	378,528
Aug 15, 2025	11.46	11.57	11.36	11.56	11.36	0.52%	41,320
Aug 14, 2025	11.10	11.50	11.10	11.50	11.30	3.60%	52,505
Aug 13, 2025	11.00	11.17	11.00	11.10	10.91	1.09%	86,221