Freightways Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	12.32	12.44	12.00	12.00	12.00	-2.44%	304,342
Oct 6, 2026	12.17	12.59	12.16	12.30	12.30	0.82%	366,550
Oct 5, 2026	12.30	12.36	12.17	12.20	12.20	-0.81%	51,362
Oct 2, 2026	12.40	12.40	12.18	12.30	12.30	-0.32%	135,440
Oct 1, 2026	12.45	12.45	12.17	12.34	12.34	-0.88%	212,259
Sep 30, 2026	12.28	12.45	12.25	12.45	12.45	1.38%	235,741
Sep 29, 2026	12.54	12.54	12.21	12.28	12.28	-2.15%	208,982
Sep 28, 2026	12.83	12.83	12.28	12.55	12.55	-1.57%	51,149
Sep 25, 2026	12.60	12.75	12.30	12.75	12.75	2.00%	73,996
Sep 24, 2026	12.42	12.60	12.28	12.50	12.50	0.73%	86,323
Sep 23, 2026	12.80	12.90	12.41	12.41	12.41	-3.42%	143,438
Sep 22, 2026	12.91	13.25	12.75	12.85	12.85	-1.00%	100,739
Sep 21, 2026	12.78	12.98	12.56	12.98	12.98	1.17%	141,398
Sep 18, 2026	12.35	12.83	12.22	12.83	12.83	4.48%	379,827
Sep 17, 2026	12.29	12.48	12.22	12.28	12.28	0.49%	101,139
Sep 16, 2026	12.22	12.32	12.10	12.22	12.22	0.08%	165,429
Sep 15, 2026	12.35	12.35	12.00	12.21	12.21	-1.21%	125,825
Sep 14, 2026	12.63	12.69	12.24	12.36	12.36	-1.51%	83,399
Sep 11, 2026	12.76	12.83	12.51	12.55	12.55	-1.57%	149,588
Sep 10, 2026	12.99	13.00	12.61	12.75	12.75	-0.91%	268,729
Sep 9, 2026	13.14	13.17	13.01	13.15	12.87	-0.23%	125,239
Sep 8, 2026	13.18	13.30	13.00	13.18	12.90	-0.15%	120,451
Sep 7, 2026	13.20	13.39	13.15	13.20	12.92	0.23%	59,972
Sep 4, 2026	13.10	13.17	13.00	13.17	12.89	0.92%	88,388
Sep 3, 2026	13.20	13.35	13.01	13.05	12.77	-1.14%	229,179
Sep 2, 2026	13.04	13.20	13.01	13.20	12.92	1.15%	212,755
Sep 1, 2026	13.10	13.10	13.00	13.05	12.77	-0.38%	649,852
Aug 31, 2026	13.11	13.15	12.94	13.10	12.82	-0.46%	585,214
Aug 28, 2026	13.28	13.34	13.10	13.16	12.88	-0.68%	146,750
Aug 27, 2026	13.15	13.35	13.14	13.25	12.97	0.68%	106,883
Aug 26, 2026	13.19	13.26	13.10	13.16	12.88	-0.68%	243,381
Aug 25, 2026	13.25	13.30	13.00	13.25	12.97	-	226,401
Aug 24, 2026	13.47	13.47	13.25	13.25	12.97	-1.71%	181,688
Aug 21, 2026	13.47	13.50	13.34	13.48	13.19	0.07%	190,043
Aug 20, 2026	13.53	13.70	13.35	13.47	13.18	-0.52%	89,789
Aug 19, 2026	13.53	13.74	13.45	13.54	13.25	0.07%	607,213
Aug 18, 2026	13.50	13.60	13.35	13.53	13.24	0.82%	724,318
Aug 17, 2026	14.18	14.30	13.15	13.42	13.13	-4.48%	523,855
Aug 14, 2026	14.00	14.25	13.85	14.05	13.75	-	83,625
Aug 13, 2026	13.94	14.10	13.94	14.05	13.75	1.08%	81,185
Aug 12, 2026	13.82	13.95	13.82	13.90	13.60	0.58%	118,383
Aug 11, 2026	13.90	14.14	13.79	13.82	13.52	-1.07%	120,644
Aug 10, 2026	14.17	14.17	13.90	13.97	13.67	-1.27%	103,379
Aug 7, 2026	14.30	14.45	14.14	14.15	13.85	-1.05%	47,063
Aug 6, 2026	14.49	14.50	14.10	14.30	13.99	-1.31%	93,332
Aug 5, 2026	14.13	14.49	14.09	14.49	14.18	2.40%	77,190
Aug 4, 2026	14.00	14.15	14.00	14.15	13.85	1.07%	263,216
Aug 3, 2026	13.85	14.11	13.80	14.00	13.70	1.08%	62,403
Jul 31, 2026	13.86	14.20	13.85	13.85	13.55	-	107,377
Jul 30, 2026	14.07	14.20	13.85	13.85	13.55	-1.49%	257,756