Freightways Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	13.01	13.20	12.86	12.86	-	-2.58%	150,331
May 15, 2026	12.94	13.21	12.94	13.20	13.20	2.01%	89,472
May 14, 2026	13.20	13.20	12.76	12.94	12.94	-1.07%	305,320
May 13, 2026	12.95	13.50	12.90	13.08	13.08	0.62%	114,604
May 12, 2026	13.01	13.10	12.80	13.00	13.00	0.78%	344,597
May 11, 2026	13.01	13.01	12.83	12.90	12.90	-	140,189
May 8, 2026	13.00	13.13	12.81	12.90	12.90	-1.15%	200,475
May 7, 2026	13.05	13.30	12.81	13.05	13.05	0.08%	288,162
May 6, 2026	13.00	13.34	12.95	13.04	13.04	-0.08%	164,830
May 5, 2026	13.35	13.37	12.80	13.05	13.05	-2.25%	275,210
May 4, 2026	12.91	13.35	12.83	13.35	13.35	4.30%	166,617
May 1, 2026	12.65	12.97	12.42	12.80	12.80	1.19%	73,419
Apr 30, 2026	12.50	12.73	12.36	12.65	12.65	0.56%	291,755
Apr 29, 2026	12.52	12.65	12.45	12.58	12.58	0.08%	59,183
Apr 28, 2026	12.59	12.59	12.36	12.57	12.57	-0.32%	442,115
Apr 24, 2026	12.65	12.67	12.50	12.61	12.61	0.40%	110,564
Apr 23, 2026	12.59	12.64	12.38	12.56	12.56	-0.32%	118,015
Apr 22, 2026	12.20	12.67	12.11	12.60	12.60	4.13%	139,327
Apr 21, 2026	12.15	12.35	12.00	12.10	12.10	-	79,219
Apr 20, 2026	12.25	12.58	12.10	12.10	12.10	-1.22%	182,740
Apr 17, 2026	12.45	12.49	12.18	12.25	12.25	-1.61%	236,335
Apr 16, 2026	12.71	12.72	12.30	12.45	12.45	-1.19%	110,280
Apr 15, 2026	12.81	12.90	12.60	12.60	12.60	-1.56%	253,964
Apr 14, 2026	13.05	13.30	12.65	12.80	12.80	-0.54%	119,224
Apr 13, 2026	12.92	12.94	12.52	12.87	12.87	0.16%	54,311
Apr 10, 2026	12.89	13.07	12.58	12.85	12.85	-0.39%	329,561
Apr 9, 2026	13.37	13.67	12.75	12.90	12.90	-2.64%	79,414
Apr 8, 2026	12.64	13.54	12.59	13.25	13.25	4.33%	109,365
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