Freetrailer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	55.40	55.40	54.20	55.00	55.00	-0.90%	5,539
Jul 1, 2026	55.40	55.50	53.50	55.50	55.50	-	18,410
Jun 30, 2026	54.40	55.50	53.50	55.50	55.50	1.09%	7,408
Jun 29, 2026	54.90	55.00	54.20	54.90	54.90	-0.90%	2,966
Jun 26, 2026	54.00	55.40	52.80	55.40	55.40	3.36%	7,613
Jun 25, 2026	54.50	55.30	53.60	53.60	53.60	-1.65%	8,649
Jun 24, 2026	55.70	55.70	54.00	54.50	54.50	-	5,680
Jun 23, 2026	54.00	55.40	54.00	54.50	54.50	1.11%	2,530
Jun 22, 2026	55.50	55.50	52.00	53.90	53.90	-2.00%	14,574
Jun 19, 2026	54.70	55.70	54.70	55.00	55.00	-2.31%	899
Jun 18, 2026	56.40	57.00	55.10	56.30	56.30	-1.05%	6,821
Jun 17, 2026	54.90	56.90	54.90	56.90	56.90	3.64%	8,068
Jun 16, 2026	55.50	55.90	51.70	54.90	54.90	-5.18%	6,968
Jun 15, 2026	53.00	57.90	52.20	57.90	57.90	8.83%	6,278
Jun 12, 2026	53.60	55.60	52.50	53.20	53.20	-0.56%	8,635
Jun 11, 2026	54.30	55.20	53.50	53.50	53.50	-4.12%	9,635
Jun 10, 2026	55.40	57.90	55.00	55.80	55.80	0.54%	5,827
Jun 9, 2026	57.20	57.20	55.30	55.50	55.50	-2.63%	6,335
Jun 8, 2026	56.50	58.40	55.30	57.00	57.00	-3.23%	6,684
Jun 4, 2026	57.50	58.90	55.00	58.90	58.90	0.17%	12,855
Jun 3, 2026	59.80	59.90	57.20	58.80	58.80	-1.84%	7,563
Jun 2, 2026	59.90	60.50	59.00	59.90	59.90	0.17%	13,276
Jun 1, 2026	57.90	59.90	57.00	59.80	59.80	3.10%	16,969
May 29, 2026	57.30	58.30	57.20	58.00	58.00	1.40%	4,642
May 28, 2026	58.10	58.10	56.20	57.20	57.20	-3.87%	12,115
May 27, 2026	59.10	60.20	55.00	59.50	59.50	0.85%	23,783
May 26, 2026	61.50	61.50	59.00	59.00	59.00	-4.07%	12,650
May 22, 2026	60.90	63.70	60.40	61.50	61.50	4.95%	14,320
May 21, 2026	59.80	61.00	57.80	58.60	58.60	-2.17%	8,599
May 20, 2026	60.50	61.50	59.80	59.90	59.90	-0.66%	6,318
May 19, 2026	60.50	61.50	60.30	60.30	60.30	-2.11%	4,380
May 18, 2026	61.00	61.60	60.10	61.60	61.60	-	5,969
May 13, 2026	62.40	62.60	61.00	61.60	61.60	-1.12%	3,378
May 12, 2026	63.00	64.30	60.50	62.30	62.30	-1.11%	10,352
May 11, 2026	68.20	68.20	62.60	63.00	63.00	-7.76%	9,700
May 8, 2026	69.00	69.00	66.50	68.30	68.30	-1.01%	5,909
May 7, 2026	68.50	69.50	66.50	69.00	69.00	1.32%	11,712
May 6, 2026	68.60	68.60	66.00	68.10	68.10	-0.73%	9,077
May 5, 2026	65.40	69.80	65.40	68.60	68.60	5.05%	12,174
May 4, 2026	64.90	70.90	64.90	65.30	65.30	0.77%	32,962
May 1, 2026	58.00	65.00	58.00	64.80	64.80	11.72%	14,559
Apr 30, 2026	55.50	58.00	55.50	58.00	58.00	5.45%	15,887
Apr 29, 2026	55.20	55.70	54.40	55.00	55.00	-	5,742
Apr 28, 2026	54.30	55.90	54.00	55.00	55.00	1.85%	3,210
Apr 27, 2026	52.90	54.90	52.30	54.00	54.00	1.50%	11,056
Apr 24, 2026	54.50	54.90	52.40	53.20	53.20	-1.48%	2,906
Apr 23, 2026	53.40	54.50	53.30	54.00	54.00	1.31%	2,092
Apr 22, 2026	53.20	54.40	53.10	53.30	53.30	0.38%	5,119
Apr 21, 2026	54.20	54.30	52.00	53.10	53.10	-2.57%	11,933
Apr 20, 2026	54.80	55.60	54.00	54.50	54.50	-0.55%	2,844