Fortis Frontier PLC (AIM:FORF)
London
· Delayed Price · Currency is GBP · Price in GBX 7.75
0.00 (0.00%)
At close: Mar 6, 2026
Fortis Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.12 | 7.37 | 7.12 | 7.75 | 7.75 | - | 77,347 |
| Mar 5, 2026 | 7.12 | 8.50 | 7.12 | 7.75 | 7.75 | - | 16,754 |
| Mar 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Mar 3, 2026 | 7.75 | 7.61 | 7.00 | 7.75 | 7.75 | - | 21,150 |
| Mar 2, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 14,593 |
| Feb 27, 2026 | 7.00 | 8.50 | 7.00 | 7.75 | 7.75 | - | 3,276 |
| Feb 26, 2026 | 7.75 | 7.75 | 7.61 | 7.75 | 7.75 | - | 50,275 |
| Feb 25, 2026 | 7.75 | 8.00 | 7.00 | 7.75 | 7.75 | - | 110,132 |
| Feb 24, 2026 | 7.61 | 8.00 | 8.00 | 7.75 | 7.75 | - | 11,251 |
| Feb 23, 2026 | 7.75 | 7.59 | 7.59 | 7.75 | 7.75 | - | 30,370 |
| Feb 20, 2026 | 7.75 | 7.59 | 7.59 | 7.75 | 7.75 | - | 8,392 |
| Feb 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Feb 18, 2026 | 8.08 | 8.74 | 8.00 | 7.75 | 7.75 | -8.82% | 117,947 |
| Feb 17, 2026 | 8.50 | 8.08 | 8.08 | 8.50 | 8.50 | - | 5,291 |
| Feb 16, 2026 | 8.50 | 8.22 | 8.08 | 8.50 | 8.50 | - | 96,479 |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 12, 2026 | 8.50 | 8.21 | 8.00 | 8.50 | 8.50 | - | 1,639 |
| Feb 11, 2026 | 7.75 | 9.00 | 8.36 | 8.50 | 8.50 | 9.68% | 121,927 |
| Feb 10, 2026 | 7.45 | 8.36 | 7.00 | 7.75 | 7.75 | - | 14,696 |
| Feb 9, 2026 | 7.75 | 8.50 | 7.42 | 7.75 | 7.75 | - | 5,779 |
| Feb 6, 2026 | 7.75 | 8.38 | 7.00 | 7.75 | 7.75 | - | 134,989 |
| Feb 5, 2026 | 7.75 | 7.00 | 7.00 | 7.75 | 7.75 | - | 420 |
| Feb 4, 2026 | 7.37 | 8.41 | 7.37 | 7.75 | 7.75 | - | 37,597 |
| Feb 3, 2026 | 7.75 | 8.40 | 7.00 | 7.75 | 7.75 | - | 254,285 |
| Feb 2, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 1,942 |
| Jan 30, 2026 | 8.25 | 8.02 | 7.11 | 7.75 | 7.75 | -6.06% | 233,339 |
| Jan 29, 2026 | 8.25 | 8.02 | 8.00 | 8.25 | 8.25 | - | 9,681 |
| Jan 28, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 76 |
| Jan 27, 2026 | 8.25 | 8.02 | 8.00 | 8.25 | 8.25 | - | 7,029 |
| Jan 26, 2026 | 8.50 | 8.39 | 8.00 | 8.25 | 8.25 | -2.94% | 15,307 |
| Jan 23, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 74,075 |
| Jan 22, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 6,814 |
| Jan 21, 2026 | 8.50 | 9.00 | 8.10 | 8.50 | 8.50 | - | 24,879 |
| Jan 20, 2026 | 8.50 | 8.05 | 8.00 | 8.50 | 8.50 | - | 52 |
| Jan 19, 2026 | 8.10 | 8.10 | 8.10 | 8.50 | 8.50 | - | 8,289 |
| Jan 16, 2026 | 8.50 | 8.73 | 8.05 | 8.50 | 8.50 | - | 61,921 |
| Jan 15, 2026 | 8.50 | 8.26 | 8.00 | 8.50 | 8.50 | - | 1,892 |
| Jan 14, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 5,026 |
| Jan 13, 2026 | 9.00 | 9.00 | 8.06 | 8.50 | 8.50 | - | 51,062 |
| Jan 12, 2026 | 8.00 | 8.13 | 8.00 | 8.50 | 8.50 | 6.25% | 57,569 |
| Jan 9, 2026 | 7.50 | 9.00 | 7.00 | 8.00 | 8.00 | 6.67% | 144,421 |
| Jan 8, 2026 | 7.50 | 7.98 | 7.97 | 7.50 | 7.50 | - | 56,154 |
| Jan 7, 2026 | 8.00 | 8.50 | 7.80 | 7.50 | 7.50 | -6.25% | 93,672 |
| Jan 6, 2026 | 8.50 | 9.00 | 7.81 | 8.00 | 8.00 | - | 19,701 |
| Jan 5, 2026 | 8.00 | 8.50 | 7.00 | 8.00 | 8.00 | - | 56,732 |
| Jan 2, 2026 | 7.50 | 8.70 | 7.00 | 8.00 | 8.00 | 6.67% | 55,186 |
| Dec 31, 2025 | 7.50 | 7.12 | 7.12 | 7.50 | 7.50 | - | 1,000 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 29, 2025 | 8.00 | 7.85 | 7.00 | 7.50 | 7.50 | -6.25% | 40,076 |
| Dec 24, 2025 | 7.00 | 7.56 | 7.00 | 8.00 | 8.00 | - | 24,436 |
| Dec 23, 2025 | 8.00 | 9.00 | 7.56 | 8.00 | 8.00 | - | 79,922 |
| Dec 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 19, 2025 | 8.00 | 8.74 | 8.74 | 8.00 | 8.00 | - | 3,334 |
| Dec 18, 2025 | 8.50 | 8.50 | 7.50 | 8.00 | 8.00 | -5.88% | 146,527 |
| Dec 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 16, 2025 | 8.50 | 9.00 | 8.05 | 8.50 | 8.50 | - | 12,276 |
| Dec 15, 2025 | 8.56 | 8.56 | 8.00 | 8.50 | 8.50 | -5.56% | 94,753 |
| Dec 12, 2025 | 9.00 | 8.61 | 8.56 | 9.00 | 9.00 | - | 2,133 |
| Dec 11, 2025 | 9.00 | 8.61 | 8.61 | 9.00 | 9.00 | - | 10,000 |
| Dec 10, 2025 | 9.00 | 8.61 | 8.61 | 9.00 | 9.00 | - | 4,667 |
| Dec 9, 2025 | 9.25 | 8.82 | 8.61 | 9.00 | 9.00 | -2.70% | 77,319 |
| Dec 8, 2025 | 9.25 | 8.80 | 8.80 | 9.25 | 9.25 | - | 39,746 |
| Dec 5, 2025 | 8.83 | 9.75 | 8.50 | 9.25 | 9.25 | - | 8,913 |
| Dec 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 3, 2025 | 9.25 | 9.00 | 8.50 | 9.25 | 9.25 | - | 56,383 |
| Dec 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 1, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 50,259 |
| Nov 28, 2025 | 9.25 | 9.11 | 9.11 | 9.25 | 9.25 | - | 6,297 |
| Nov 27, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 184,421 |
| Nov 26, 2025 | 9.25 | 9.16 | 9.16 | 9.25 | 9.25 | - | 4,000 |
| Nov 25, 2025 | 9.25 | 9.50 | 9.16 | 9.25 | 9.25 | 2.78% | 84,856 |
| Nov 24, 2025 | 9.12 | 10.00 | 9.12 | 9.00 | 9.00 | - | 31,612 |
| Nov 21, 2025 | 9.00 | 9.75 | 9.12 | 9.00 | 9.00 | - | 11,672 |
| Nov 20, 2025 | 8.68 | 9.50 | 8.00 | 9.00 | 9.00 | 2.86% | 89,935 |
| Nov 19, 2025 | 8.75 | 9.50 | 8.66 | 8.75 | 8.75 | - | 57,104 |
| Nov 18, 2025 | 8.75 | 8.56 | 8.56 | 8.75 | 8.75 | - | 430 |
| Nov 17, 2025 | 8.75 | 8.58 | 8.56 | 8.75 | 8.75 | - | 29,014 |
| Nov 14, 2025 | 8.75 | 9.50 | 8.00 | 8.75 | 8.75 | - | 4,104 |
| Nov 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 12, 2025 | 8.75 | 9.50 | 8.56 | 8.75 | 8.75 | - | 16,240 |
| Nov 11, 2025 | 8.75 | 9.48 | 8.00 | 8.75 | 8.75 | - | 29,455 |
| Nov 10, 2025 | 8.75 | 9.15 | 8.38 | 8.75 | 8.75 | -2.78% | 69,359 |
| Nov 7, 2025 | 9.00 | 8.00 | 8.00 | 9.00 | 9.00 | - | 124,373 |
| Nov 6, 2025 | 9.00 | 9.18 | 8.23 | 9.00 | 9.00 | - | 12,855 |
| Nov 5, 2025 | 9.00 | 8.51 | 8.00 | 9.00 | 9.00 | - | 18,611 |
| Nov 4, 2025 | 9.00 | 9.98 | 8.51 | 9.00 | 9.00 | - | 37,173 |
| Nov 3, 2025 | 9.00 | 9.39 | 8.45 | 9.00 | 9.00 | - | 98,474 |
| Oct 31, 2025 | 8.50 | 9.75 | 8.20 | 9.00 | 9.00 | 5.88% | 236,143 |
| Oct 30, 2025 | 8.00 | 9.00 | 8.00 | 8.50 | 8.50 | 6.25% | 119,956 |
| Oct 29, 2025 | 7.50 | 9.00 | 6.65 | 8.00 | 8.00 | 6.67% | 7,904 |
| Oct 28, 2025 | 7.00 | 8.50 | 6.30 | 7.50 | 7.50 | 7.14% | 8,549 |
| Oct 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 24, 2025 | 7.00 | 7.98 | 6.25 | 7.00 | 7.00 | - | 6,059 |
| Oct 23, 2025 | 7.25 | 7.50 | 6.00 | 7.00 | 7.00 | -3.45% | 32,310 |
| Oct 22, 2025 | 7.75 | 7.09 | 7.00 | 7.25 | 7.25 | -5.29% | 67,699 |
| Oct 21, 2025 | 7.75 | 8.50 | 7.15 | 7.66 | 7.66 | -1.23% | 25,859 |
| Oct 20, 2025 | 7.00 | 9.00 | 6.50 | 7.75 | 7.75 | 10.71% | 167,243 |
| Oct 17, 2025 | 7.75 | 6.50 | 6.39 | 7.00 | 7.00 | -9.68% | 241 |
| Oct 16, 2025 | 7.75 | 8.72 | 6.89 | 7.75 | 7.75 | - | 40,534 |
| Oct 15, 2025 | 7.75 | 8.40 | 6.85 | 7.75 | 7.75 | - | 90,791 |