Freightways Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	12.64	13.54	12.59	13.17	-	3.70%	43,662
Apr 7, 2026	12.58	12.80	12.42	12.70	12.70	2.09%	107,653
Apr 2, 2026	12.45	12.58	12.32	12.44	12.44	0.81%	100,421
Apr 1, 2026	12.11	12.49	12.11	12.34	12.34	2.83%	186,797
Mar 31, 2026	11.90	12.05	11.85	12.00	12.00	0.17%	176,268
Mar 30, 2026	12.20	12.20	11.90	11.98	11.98	-2.60%	309,238
Mar 27, 2026	12.56	12.56	12.20	12.30	12.30	-2.23%	53,343
Mar 26, 2026	12.41	12.64	12.30	12.58	12.58	1.45%	239,724
Mar 25, 2026	12.39	12.60	12.35	12.40	12.40	0.40%	475,409
Mar 24, 2026	12.75	12.81	12.23	12.35	12.35	-2.60%	152,299
Mar 23, 2026	12.94	12.94	12.60	12.68	12.68	-2.46%	222,493
Mar 20, 2026	13.12	13.17	12.93	13.00	13.00	-0.61%	188,850
Mar 19, 2026	13.26	13.26	13.00	13.08	13.08	-1.58%	90,074
Mar 18, 2026	13.00	13.39	13.00	13.29	13.29	2.23%	67,328
Mar 17, 2026	13.20	13.32	12.90	13.00	13.00	-1.14%	85,277
Mar 16, 2026	12.96	13.39	12.70	13.15	13.15	1.15%	44,064
Mar 13, 2026	13.38	13.38	12.61	13.00	13.00	-2.91%	1,057,976
Mar 12, 2026	13.75	13.75	13.38	13.39	13.39	-2.62%	103,095
Mar 11, 2026	13.55	13.99	13.55	13.75	13.75	1.78%	203,273
Mar 10, 2026	13.60	14.00	13.50	13.51	13.51	-0.66%	121,634
Mar 9, 2026	13.95	13.95	13.48	13.60	13.60	-2.58%	68,838
Mar 6, 2026	14.00	14.09	13.85	13.96	13.96	-0.29%	554,142
Mar 5, 2026	13.75	14.10	13.72	14.00	14.00	-	92,171
Mar 4, 2026	14.00	14.05	13.85	14.00	13.75	-0.36%	83,993
Mar 3, 2026	14.20	14.40	14.05	14.05	13.80	-1.06%	228,565
Mar 2, 2026	14.30	14.39	14.11	14.20	13.95	-1.05%	99,846
Feb 27, 2026	14.48	14.50	14.27	14.35	14.10	-0.97%	111,790
Feb 26, 2026	14.49	14.50	14.33	14.49	14.23	0.35%	423,649
Feb 25, 2026	14.40	14.49	14.30	14.44	14.19	-0.41%	159,939
Feb 24, 2026	14.30	14.59	14.30	14.50	14.24	1.12%	80,355
Feb 23, 2026	14.30	14.45	14.22	14.34	14.09	0.84%	61,155
Feb 20, 2026	14.49	14.49	14.19	14.22	13.97	-1.73%	150,868
Feb 19, 2026	14.26	14.73	14.26	14.47	14.21	1.54%	101,672
Feb 18, 2026	14.58	14.62	14.22	14.25	14.00	-1.86%	219,153
Feb 17, 2026	14.59	14.73	14.42	14.52	14.26	-0.62%	141,811
Feb 16, 2026	14.85	14.90	14.44	14.61	14.35	0.62%	145,230
Feb 13, 2026	14.84	14.88	14.51	14.52	14.26	-2.48%	43,496
Feb 12, 2026	14.75	15.25	14.75	14.89	14.63	0.54%	98,600
Feb 11, 2026	14.80	14.84	14.59	14.81	14.55	-0.94%	75,538
Feb 10, 2026	14.93	15.00	14.40	14.95	14.69	-0.33%	185,416
Feb 9, 2026	14.48	15.05	14.46	15.00	14.74	2.46%	142,394
Feb 5, 2026	14.30	14.78	14.10	14.64	14.38	1.81%	248,928
Feb 4, 2026	14.14	14.52	13.85	14.38	14.13	1.99%	145,345
Feb 3, 2026	14.40	14.40	14.09	14.10	13.85	-1.74%	201,879
Feb 2, 2026	14.60	14.70	14.35	14.35	14.10	-1.71%	43,951
Jan 30, 2026	14.49	14.74	14.15	14.60	14.34	-	106,391
Jan 29, 2026	14.20	14.60	14.08	14.60	14.34	1.81%	692,167
Jan 28, 2026	14.38	14.43	14.12	14.34	14.09	-0.21%	114,657
Jan 27, 2026	14.19	14.39	14.19	14.37	14.12	1.70%	73,548
Jan 26, 2026	14.32	14.35	14.13	14.13	13.88	-1.33%	116,355