Freightways Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	14.00	14.26	13.95	14.06	13.76	0.43%	149,517
Jul 28, 2026	14.29	14.35	13.85	14.00	13.70	-1.96%	118,691
Jul 27, 2026	14.22	14.39	14.22	14.28	13.97	0.14%	37,113
Jul 24, 2026	14.30	14.30	14.12	14.26	13.95	-0.63%	44,716
Jul 23, 2026	13.90	14.40	13.90	14.35	14.04	3.24%	146,598
Jul 22, 2026	13.83	13.90	13.71	13.90	13.60	0.80%	136,297
Jul 21, 2026	14.00	14.04	13.78	13.79	13.49	-1.64%	118,629
Jul 20, 2026	14.08	14.16	13.90	14.02	13.72	-0.99%	61,804
Jul 17, 2026	13.95	14.20	13.90	14.16	13.86	1.51%	52,480
Jul 16, 2026	14.10	14.19	13.82	13.95	13.65	-0.78%	117,845
Jul 15, 2026	14.00	14.20	13.80	14.06	13.76	1.52%	44,854
Jul 14, 2026	13.88	14.19	13.69	13.85	13.55	-	327,332
Jul 13, 2026	14.01	14.12	13.80	13.85	13.55	-1.35%	214,226
Jul 9, 2026	13.70	14.19	13.70	14.04	13.74	2.11%	303,619
Jul 8, 2026	13.95	14.09	13.71	13.75	13.45	-1.79%	143,617