Freightways Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	13.75	13.97	13.69	13.93	13.93	0.65%	77,078
Nov 20, 2025	13.78	14.05	13.77	13.84	13.84	0.44%	55,008
Nov 19, 2025	13.67	13.78	13.59	13.78	13.78	0.80%	165,921
Nov 18, 2025	13.84	13.84	13.51	13.67	13.67	-1.51%	104,578
Nov 17, 2025	13.71	13.93	13.57	13.88	13.88	1.24%	44,868
Nov 14, 2025	13.80	13.95	13.61	13.71	13.71	-0.65%	184,318
Nov 13, 2025	13.91	14.00	13.75	13.80	13.80	-0.79%	177,118
Nov 12, 2025	14.29	14.35	13.90	13.91	13.91	-2.73%	90,613
Nov 11, 2025	14.10	14.49	14.10	14.30	14.30	1.78%	99,931
Nov 10, 2025	14.39	14.44	14.05	14.05	14.05	-2.70%	53,127
Nov 7, 2025	14.21	14.59	14.20	14.44	14.44	1.48%	88,410
Nov 6, 2025	14.20	14.49	14.20	14.23	14.23	-0.49%	98,188
Nov 5, 2025	14.08	14.30	14.00	14.30	14.30	1.42%	105,228
Nov 4, 2025	14.39	14.39	14.09	14.10	14.10	-2.42%	152,285
Nov 3, 2025	14.55	14.65	14.45	14.45	14.45	-1.83%	365,252
Oct 31, 2025	14.25	14.88	14.24	14.72	14.72	2.94%	175,786
Oct 30, 2025	13.83	14.40	13.83	14.30	14.30	4.15%	343,005
Oct 29, 2025	13.49	13.78	13.49	13.73	13.73	0.96%	83,450
Oct 28, 2025	13.41	13.67	13.41	13.60	13.60	0.74%	416,777
Oct 24, 2025	13.40	13.73	13.38	13.50	13.50	1.12%	289,593
Oct 23, 2025	13.32	13.35	13.18	13.35	13.35	0.07%	127,664
Oct 22, 2025	13.18	13.47	13.14	13.34	13.34	0.91%	74,552
Oct 21, 2025	13.25	13.29	13.16	13.22	13.22	-0.30%	141,576
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