Skip to main content
logo
Freightways Group Limited (NZE:FRW)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
13.08
-0.21 (-1.58%)
Mar 19, 2026, 5:00 PM NZST

Freightways Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202613.0013.3913.0013.2913.292.23%67,328
Mar 17, 202613.2013.3212.9013.0013.00-1.14%85,277
Mar 16, 202612.9613.3912.7013.1513.151.15%44,064
Mar 13, 202613.3813.3812.6113.0013.00-2.91%1,057,976
Mar 12, 202613.7513.7513.3813.3913.39-2.62%103,095
Mar 11, 202613.5513.9913.5513.7513.751.78%203,273
Mar 10, 202613.6014.0013.5013.5113.51-0.66%121,634
Mar 9, 202613.9513.9513.4813.6013.60-2.58%68,838
Mar 6, 202614.0014.0913.8513.9613.96-0.29%554,142
Mar 5, 202613.7514.1013.7214.0014.00-92,171
Mar 4, 202614.0014.0513.8514.0013.75-0.36%83,993
Mar 3, 202614.2014.4014.0514.0513.80-1.06%228,565
Mar 2, 202614.3014.3914.1114.2013.95-1.05%99,846
Feb 27, 202614.4814.5014.2714.3514.10-0.97%111,790
Feb 26, 202614.4914.5014.3314.4914.230.35%423,649
Feb 25, 202614.4014.4914.3014.4414.19-0.41%159,939
Feb 24, 202614.3014.5914.3014.5014.241.12%80,355
Feb 23, 202614.3014.4514.2214.3414.090.84%61,155
Feb 20, 202614.4914.4914.1914.2213.97-1.73%150,868
Feb 19, 202614.2614.7314.2614.4714.211.54%101,672
Feb 18, 202614.5814.6214.2214.2514.00-1.86%219,153
Feb 17, 202614.5914.7314.4214.5214.26-0.62%141,811
Feb 16, 202614.8514.9014.4414.6114.350.62%145,230
Feb 13, 202614.8414.8814.5114.5214.26-2.48%43,496
Feb 12, 202614.7515.2514.7514.8914.630.54%98,600
Feb 11, 202614.8014.8414.5914.8114.55-0.94%75,538
Feb 10, 202614.9315.0014.4014.9514.69-0.33%185,416
Feb 9, 202614.4815.0514.4615.0014.742.46%142,394
Feb 5, 202614.3014.7814.1014.6414.381.81%248,928
Feb 4, 202614.1414.5213.8514.3814.131.99%145,345
Feb 3, 202614.4014.4014.0914.1013.85-1.74%201,879
Feb 2, 202614.6014.7014.3514.3514.10-1.71%43,951
Jan 30, 202614.4914.7414.1514.6014.34-106,391
Jan 29, 202614.2014.6014.0814.6014.341.81%692,167
Jan 28, 202614.3814.4314.1214.3414.09-0.21%114,657
Jan 27, 202614.1914.3914.1914.3714.121.70%73,548
Jan 26, 202614.3214.3514.1314.1313.88-1.33%116,355
Jan 23, 202614.4514.4514.2114.3214.07-0.76%79,324
Jan 22, 202614.3314.5014.2814.4314.180.35%143,443
Jan 21, 202614.3514.4814.2114.3814.130.21%176,061
Jan 20, 202614.4014.4514.2914.3514.10-0.49%48,670
Jan 19, 202614.0814.4914.0814.4214.172.41%274,953
Jan 16, 202614.1014.1214.0314.0813.83-585,088
Jan 15, 202614.0614.2114.0614.0813.830.14%63,521
Jan 14, 202614.0114.3514.0014.0613.81-0.28%102,620
Jan 13, 202614.1414.1514.0214.1013.85-0.14%80,061
Jan 12, 202614.2614.2614.0414.1213.87-0.98%63,554
Jan 9, 202614.2714.4014.2314.2614.01-0.21%23,690
Jan 8, 202614.2214.4014.2014.2914.040.28%17,781
Jan 7, 202614.2514.3914.2514.2514.000.21%45,968