Freightways Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	14.30	14.45	14.20	14.25	-	-0.35%	7,837
Aug 6, 2026	14.49	14.50	14.10	14.30	14.30	-1.31%	93,332
Aug 5, 2026	14.13	14.49	14.09	14.49	14.49	2.40%	77,190
Aug 4, 2026	14.00	14.15	14.00	14.15	14.15	1.07%	263,216
Aug 3, 2026	13.85	14.11	13.80	14.00	14.00	1.08%	62,403
Jul 31, 2026	13.86	14.20	13.85	13.85	13.85	-	107,377
Jul 30, 2026	14.07	14.20	13.85	13.85	13.85	-1.49%	257,756
Jul 29, 2026	14.00	14.26	13.95	14.06	14.06	0.43%	149,517
Jul 28, 2026	14.29	14.35	13.85	14.00	14.00	-1.96%	118,691
Jul 27, 2026	14.22	14.39	14.22	14.28	14.28	0.14%	37,113
Jul 24, 2026	14.30	14.30	14.12	14.26	14.26	-0.63%	44,716
Jul 23, 2026	13.90	14.40	13.90	14.35	14.35	3.24%	146,598
Jul 22, 2026	13.83	13.90	13.71	13.90	13.90	0.80%	136,297
Jul 21, 2026	14.00	14.04	13.78	13.79	13.79	-1.64%	118,629
Jul 20, 2026	14.08	14.16	13.90	14.02	14.02	-0.99%	61,804
Jul 17, 2026	13.95	14.20	13.90	14.16	14.16	1.51%	52,480
Jul 16, 2026	14.10	14.19	13.82	13.95	13.95	-0.78%	117,845
Jul 15, 2026	14.00	14.20	13.80	14.06	14.06	1.52%	44,854
Jul 14, 2026	13.88	14.19	13.69	13.85	13.85	-	327,332
Jul 13, 2026	14.01	14.12	13.80	13.85	13.85	-1.35%	214,226
Jul 9, 2026	13.70	14.19	13.70	14.04	14.04	2.11%	303,619
Jul 8, 2026	13.95	14.09	13.71	13.75	13.75	-1.79%	143,617
Jul 7, 2026	13.93	14.09	13.87	14.00	14.00	-	90,425
Jul 6, 2026	13.75	14.00	13.70	14.00	14.00	0.86%	107,978
Jul 3, 2026	13.76	14.14	13.76	13.88	13.88	-0.14%	91,183
Jul 2, 2026	13.75	13.95	13.75	13.90	13.90	-0.50%	117,872
Jul 1, 2026	13.95	13.97	13.75	13.97	13.97	0.43%	148,741
Jun 30, 2026	13.59	13.95	13.58	13.91	13.91	2.28%	127,348
Jun 29, 2026	13.83	13.83	13.49	13.60	13.60	-2.09%	101,601
Jun 26, 2026	13.29	13.89	13.10	13.89	13.89	4.28%	1,547,476
Jun 25, 2026	13.24	13.49	13.24	13.32	13.32	0.60%	105,974
Jun 24, 2026	13.15	13.29	13.00	13.24	13.24	0.76%	161,206
Jun 23, 2026	13.20	13.29	13.01	13.14	13.14	-0.45%	587,759
Jun 22, 2026	13.21	13.41	13.09	13.20	13.20	-0.08%	273,597
Jun 19, 2026	13.31	13.59	13.21	13.21	13.21	0.23%	438,879
Jun 18, 2026	13.10	13.53	13.01	13.18	13.18	0.23%	235,986
Jun 17, 2026	13.25	13.45	13.00	13.15	13.15	-0.38%	114,454
Jun 16, 2026	13.40	13.53	13.20	13.20	13.20	-1.49%	106,985
Jun 15, 2026	13.57	13.90	13.31	13.40	13.40	-1.47%	260,327
Jun 12, 2026	13.80	13.95	13.59	13.60	13.60	-1.45%	108,502
Jun 11, 2026	13.67	13.80	13.54	13.80	13.80	0.73%	72,915
Jun 10, 2026	13.40	13.85	13.40	13.70	13.70	2.24%	100,888
Jun 9, 2026	13.30	13.58	13.23	13.40	13.40	1.52%	186,359
Jun 8, 2026	13.51	13.55	13.15	13.20	13.20	-3.44%	110,656
Jun 5, 2026	13.69	13.95	13.50	13.67	13.67	-1.01%	83,327
Jun 4, 2026	13.62	13.89	13.50	13.81	13.81	1.17%	68,752
Jun 3, 2026	13.70	13.75	13.56	13.65	13.65	0.15%	83,872
Jun 2, 2026	13.55	13.70	13.40	13.63	13.63	0.29%	67,315
May 29, 2026	13.49	13.65	13.35	13.59	13.59	1.19%	169,664
May 28, 2026	13.36	13.94	13.01	13.43	13.43	0.30%	142,362