Freightways Group Limited (NZE:FRW)
New Zealand · Delayed Price · Currency is NZD 13.73
+0.24 (1.78%)
Sep 30, 2025, 4:39 PM NZST
Freightways Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.45 | 13.86 | 13.45 | 13.70 | - | 1.56% | 123,795 |
| 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 | 12.12 | 1.73% | 163,340 |
| Aug 29, 2025 | 12.29 | 12.29 | 12.03 | 12.16 | 11.91 | -1.14% | 77,630 |
| Aug 28, 2025 | 12.05 | 12.34 | 12.05 | 12.30 | 12.05 | 1.91% | 115,610 |
| Aug 27, 2025 | 11.98 | 12.25 | 11.98 | 12.07 | 11.83 | 0.42% | 80,387 |
| Aug 26, 2025 | 11.99 | 12.19 | 11.99 | 12.02 | 11.78 | 0.59% | 62,969 |
| Aug 25, 2025 | 12.11 | 12.18 | 11.95 | 11.95 | 11.71 | -1.24% | 50,560 |
| Aug 22, 2025 | 12.43 | 12.47 | 12.10 | 12.10 | 11.85 | -3.20% | 129,259 |
| Aug 21, 2025 | 12.05 | 12.62 | 12.05 | 12.50 | 12.25 | 3.73% | 95,474 |
| Aug 20, 2025 | 11.78 | 12.10 | 11.77 | 12.05 | 11.81 | 2.12% | 225,672 |
| Aug 19, 2025 | 11.74 | 11.94 | 11.60 | 11.80 | 11.56 | 0.51% | 115,711 |
| Aug 18, 2025 | 11.57 | 11.74 | 11.51 | 11.74 | 11.50 | 1.56% | 378,528 |
| Aug 15, 2025 | 11.46 | 11.57 | 11.36 | 11.56 | 11.33 | 0.52% | 41,320 |
| Aug 14, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.27 | 3.60% | 52,505 |
| Aug 13, 2025 | 11.00 | 11.17 | 11.00 | 11.10 | 10.88 | 1.09% | 86,221 |
| Aug 12, 2025 | 11.14 | 11.19 | 10.96 | 10.98 | 10.76 | -1.26% | 470,525 |
| Aug 11, 2025 | 11.20 | 11.20 | 11.12 | 11.12 | 10.89 | -0.71% | 46,240 |
| Aug 8, 2025 | 11.08 | 11.23 | 11.08 | 11.20 | 10.97 | 0.45% | 152,819 |
| Aug 7, 2025 | 11.06 | 11.20 | 11.05 | 11.15 | 10.92 | 0.90% | 48,424 |
| Aug 6, 2025 | 11.14 | 11.27 | 11.05 | 11.05 | 10.83 | -1.16% | 135,953 |
| Aug 5, 2025 | 11.16 | 11.27 | 11.05 | 11.18 | 10.95 | 0.18% | 80,506 |
| Aug 4, 2025 | 11.15 | 11.33 | 11.12 | 11.16 | 10.93 | -0.36% | 92,765 |
| Aug 1, 2025 | 11.05 | 11.25 | 11.05 | 11.20 | 10.97 | 0.45% | 283,744 |
| Jul 31, 2025 | 11.38 | 11.38 | 11.15 | 11.15 | 10.92 | -0.36% | 45,263 |
| Jul 30, 2025 | 11.55 | 11.56 | 11.19 | 11.19 | 10.96 | -3.20% | 158,184 |
| Jul 29, 2025 | 11.45 | 11.60 | 11.45 | 11.56 | 11.33 | 0.43% | 353,667 |
| Jul 28, 2025 | 11.25 | 11.58 | 11.25 | 11.51 | 11.28 | 1.77% | 178,766 |
| Jul 25, 2025 | 11.29 | 11.37 | 11.20 | 11.31 | 11.08 | 0.98% | 105,648 |
| Jul 24, 2025 | 11.10 | 11.34 | 11.10 | 11.20 | 10.97 | 0.09% | 163,220 |