Freightways Group Limited (NZE:FRW)
New Zealand · Delayed Price · Currency is NZD 14.64
+0.26 (1.81%)
At close: Feb 5, 2026
Freightways Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 14.30 | 14.78 | 14.10 | 14.64 | 14.64 | 1.81% | 248,928 |
| Feb 4, 2026 | 14.14 | 14.52 | 13.85 | 14.38 | 14.38 | 1.99% | 145,345 |
| Feb 3, 2026 | 14.40 | 14.40 | 14.09 | 14.10 | 14.10 | -1.74% | 201,879 |
| Feb 2, 2026 | 14.60 | 14.70 | 14.35 | 14.35 | 14.35 | -1.71% | 43,951 |
| Jan 30, 2026 | 14.49 | 14.74 | 14.15 | 14.60 | 14.60 | - | 106,391 |
| Jan 29, 2026 | 14.20 | 14.60 | 14.08 | 14.60 | 14.60 | 1.81% | 692,167 |
| Jan 28, 2026 | 14.38 | 14.43 | 14.12 | 14.34 | 14.34 | -0.21% | 114,657 |
| Jan 27, 2026 | 14.19 | 14.39 | 14.19 | 14.37 | 14.37 | 1.70% | 73,548 |
| Jan 26, 2026 | 14.32 | 14.35 | 14.13 | 14.13 | 14.13 | -1.33% | 116,355 |
| Jan 23, 2026 | 14.45 | 14.45 | 14.21 | 14.32 | 14.32 | -0.76% | 79,324 |
| Jan 22, 2026 | 14.33 | 14.50 | 14.28 | 14.43 | 14.43 | 0.35% | 143,443 |
| Jan 21, 2026 | 14.35 | 14.48 | 14.21 | 14.38 | 14.38 | 0.21% | 176,061 |
| Jan 20, 2026 | 14.40 | 14.45 | 14.29 | 14.35 | 14.35 | -0.49% | 48,670 |
| Jan 19, 2026 | 14.08 | 14.49 | 14.08 | 14.42 | 14.42 | 2.41% | 274,953 |
| Jan 16, 2026 | 14.10 | 14.12 | 14.03 | 14.08 | 14.08 | - | 585,088 |
| Jan 15, 2026 | 14.06 | 14.21 | 14.06 | 14.08 | 14.08 | 0.14% | 63,521 |
| Jan 14, 2026 | 14.01 | 14.35 | 14.00 | 14.06 | 14.06 | -0.28% | 102,620 |
| Jan 13, 2026 | 14.14 | 14.15 | 14.02 | 14.10 | 14.10 | -0.14% | 80,061 |
| Jan 12, 2026 | 14.26 | 14.26 | 14.04 | 14.12 | 14.12 | -0.98% | 63,554 |
| Jan 9, 2026 | 14.27 | 14.40 | 14.23 | 14.26 | 14.26 | -0.21% | 23,690 |
| Jan 8, 2026 | 14.22 | 14.40 | 14.20 | 14.29 | 14.29 | 0.28% | 17,781 |
| Jan 7, 2026 | 14.25 | 14.39 | 14.25 | 14.25 | 14.25 | 0.21% | 45,968 |
| Jan 6, 2026 | 14.07 | 14.36 | 14.05 | 14.22 | 14.22 | 1.21% | 48,559 |
| Jan 5, 2026 | 14.40 | 14.40 | 14.00 | 14.05 | 14.05 | -2.77% | 88,703 |
| Dec 31, 2025 | 14.40 | 14.47 | 14.39 | 14.45 | 14.45 | 0.14% | 36,404 |
| Dec 30, 2025 | 14.25 | 14.43 | 14.01 | 14.43 | 14.43 | 1.55% | 54,068 |
| Dec 29, 2025 | 14.05 | 14.49 | 14.04 | 14.21 | 14.21 | 1.21% | 19,336 |
| Dec 24, 2025 | 14.10 | 14.10 | 14.00 | 14.04 | 14.04 | -0.07% | 73,274 |
| Dec 23, 2025 | 13.93 | 14.05 | 13.90 | 14.05 | 14.05 | 1.15% | 90,977 |
| Dec 22, 2025 | 14.00 | 14.07 | 13.89 | 13.89 | 13.89 | -0.79% | 104,085 |
| Dec 19, 2025 | 14.16 | 14.29 | 13.95 | 14.00 | 14.00 | -1.41% | 341,754 |
| Dec 18, 2025 | 14.20 | 14.69 | 14.20 | 14.20 | 14.20 | 0.64% | 212,708 |
| Dec 17, 2025 | 14.01 | 14.67 | 14.01 | 14.11 | 14.11 | 2.32% | 194,464 |
| Dec 16, 2025 | 13.70 | 13.79 | 13.30 | 13.79 | 13.79 | 0.29% | 131,635 |
| Dec 15, 2025 | 13.86 | 13.95 | 13.70 | 13.75 | 13.75 | -1.43% | 57,642 |
| Dec 12, 2025 | 13.92 | 14.19 | 13.87 | 13.95 | 13.95 | 0.36% | 66,766 |
| Dec 11, 2025 | 14.04 | 14.25 | 13.90 | 13.90 | 13.90 | -2.11% | 269,105 |
| Dec 10, 2025 | 14.00 | 14.20 | 13.95 | 14.20 | 14.20 | 1.43% | 59,678 |
| Dec 9, 2025 | 14.00 | 14.19 | 13.85 | 14.00 | 14.00 | -0.14% | 283,601 |
| Dec 8, 2025 | 13.99 | 14.20 | 13.90 | 14.02 | 14.02 | -0.21% | 84,563 |
| Dec 5, 2025 | 14.10 | 14.10 | 14.00 | 14.05 | 14.05 | -0.35% | 146,035 |
| Dec 4, 2025 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.84% | 253,157 |
| Dec 3, 2025 | 14.05 | 14.23 | 13.90 | 14.22 | 14.22 | 0.78% | 92,635 |
| Dec 2, 2025 | 14.09 | 14.29 | 14.00 | 14.11 | 14.11 | -0.49% | 92,893 |
| Dec 1, 2025 | 13.93 | 14.20 | 13.82 | 14.18 | 14.18 | 1.65% | 110,133 |
| Nov 28, 2025 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 1.01% | 205,257 |
| Nov 27, 2025 | 14.00 | 14.00 | 13.79 | 13.81 | 13.81 | -1.36% | 216,466 |
| Nov 26, 2025 | 14.00 | 14.41 | 13.90 | 14.00 | 14.00 | 0.14% | 290,046 |
| Nov 25, 2025 | 14.20 | 14.20 | 13.92 | 13.98 | 13.98 | -1.62% | 98,538 |
| Nov 24, 2025 | 13.93 | 14.21 | 13.90 | 14.21 | 14.21 | 2.01% | 142,562 |