Frontier Transport Holdings Limited (JSE:FTH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 601.00
0.00 (0.00%)
Mar 5, 2026, 1:29 PM SAST
JSE:FTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 601.00 | 615.00 | 601.00 | 601.00 | 601.00 | 0.17% | 9,832 |
| Mar 4, 2026 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.83% | 78,028 |
| Mar 3, 2026 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | -0.17% | 18,273 |
| Mar 2, 2026 | 620.00 | 620.00 | 606.00 | 606.00 | 606.00 | -2.26% | 16,850 |
| Feb 27, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -1.59% | 2,000 |
| Feb 26, 2026 | 629.00 | 630.00 | 629.00 | 630.00 | 630.00 | 0.16% | 10,051 |
| Feb 25, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | - | - |
| Feb 24, 2026 | 630.00 | 630.00 | 601.00 | 629.00 | 629.00 | -0.16% | 22,469 |
| Feb 23, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Feb 20, 2026 | 634.00 | 634.00 | 630.00 | 630.00 | 630.00 | -0.79% | 1,105 |
| Feb 19, 2026 | 639.00 | 639.00 | 635.00 | 635.00 | 635.00 | -0.63% | 13,500 |
| Feb 18, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | - | - |
| Feb 17, 2026 | 644.00 | 644.00 | 600.00 | 639.00 | 639.00 | 5.62% | 14,305 |
| Feb 16, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -6.20% | 300 |
| Feb 13, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.94% | 162,647 |
| Feb 12, 2026 | 642.00 | 642.00 | 639.00 | 639.00 | 639.00 | -0.16% | 49,796 |
| Feb 11, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 10,248 |
| Feb 10, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6.49% | 476 |
| Feb 9, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Feb 6, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | 1 |
| Feb 5, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Feb 4, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0.84% | 7,000 |
| Feb 3, 2026 | 620.00 | 620.00 | 596.00 | 596.00 | 596.00 | -3.87% | 87,507 |
| Feb 2, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 49,877 |
| Jan 30, 2026 | 617.00 | 620.00 | 617.00 | 620.00 | 620.00 | 0.81% | 8,664 |
| Jan 29, 2026 | 631.00 | 631.00 | 580.00 | 615.00 | 615.00 | -2.38% | 14,735 |
| Jan 28, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Jan 27, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.80% | 30,161 |
| Jan 26, 2026 | 624.00 | 625.00 | 624.00 | 625.00 | 625.00 | -0.79% | 23,979 |
| Jan 23, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 3.96% | 7,383 |
| Jan 22, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.82% | 3,078 |
| Jan 21, 2026 | 639.00 | 639.00 | 611.00 | 611.00 | 611.00 | 0.49% | 3,068 |
| Jan 20, 2026 | 648.00 | 648.00 | 608.00 | 608.00 | 608.00 | 1.50% | 3,414 |
| Jan 19, 2026 | 568.00 | 599.00 | 568.00 | 599.00 | 599.00 | 2.22% | 61,846 |
| Jan 16, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| Jan 15, 2026 | 600.00 | 600.00 | 551.00 | 586.00 | 586.00 | -7.72% | 13,900 |
| Jan 14, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | - |
| Jan 13, 2026 | 638.00 | 682.00 | 634.00 | 635.00 | 635.00 | -0.16% | 15,687 |
| Jan 12, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0.16% | 4,332 |
| Jan 9, 2026 | 636.00 | 636.00 | 635.00 | 635.00 | 635.00 | - | 20,837 |
| Jan 8, 2026 | 625.00 | 635.00 | 605.00 | 635.00 | 635.00 | 1.60% | 59,047 |
| Jan 7, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 816 |
| Jan 6, 2026 | 633.00 | 633.00 | 625.00 | 625.00 | 625.00 | -1.42% | 12,121 |
| Jan 5, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 5.67% | 172 |
| Jan 2, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -4.00% | 200 |
| Dec 31, 2025 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | -0.48% | 10,000 |
| Dec 30, 2025 | 620.00 | 628.00 | 620.00 | 628.00 | 628.00 | 0.16% | 21,500 |
| Dec 29, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - | 714 |
| Dec 24, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 4.50% | 2,161 |
| Dec 23, 2025 | 627.00 | 627.00 | 600.00 | 600.00 | 600.00 | -0.50% | 633 |
| Dec 22, 2025 | 612.00 | 612.00 | 603.00 | 603.00 | 603.00 | -1.47% | 20,066 |
| Dec 19, 2025 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | -1.45% | 716 |
| Dec 18, 2025 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | - | - |
| Dec 17, 2025 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | - | 2,935 |
| Dec 15, 2025 | 649.00 | 649.00 | 616.00 | 621.00 | 593.30 | 0.98% | 2,269 |
| Dec 12, 2025 | 640.00 | 640.00 | 615.00 | 615.00 | 587.57 | -3.91% | 33,038 |
| Dec 11, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 611.45 | 0.16% | 3,200 |
| Dec 10, 2025 | 610.50 | 610.50 | 610.50 | 639.00 | 610.50 | - | - |
| Dec 9, 2025 | 639.00 | 639.00 | 612.00 | 639.00 | 610.50 | 3.06% | 13,740 |
| Dec 8, 2025 | 640.00 | 640.00 | 620.00 | 620.00 | 592.34 | - | 1,821 |
| Dec 5, 2025 | 646.00 | 646.00 | 620.00 | 620.00 | 592.34 | 0.49% | 63,788 |
| Dec 4, 2025 | 620.00 | 620.00 | 617.00 | 617.00 | 589.48 | -0.48% | 2,610 |
| Dec 3, 2025 | 621.00 | 628.00 | 620.00 | 620.00 | 592.34 | -0.16% | 15,500 |
| Dec 2, 2025 | 621.00 | 644.00 | 621.00 | 621.00 | 593.30 | -4.46% | 27,230 |
| Dec 1, 2025 | 680.00 | 680.00 | 650.00 | 650.00 | 621.01 | -5.80% | 3,850 |
| Nov 28, 2025 | 635.00 | 690.00 | 635.00 | 690.00 | 659.22 | 8.49% | 85,428 |
| Nov 27, 2025 | 650.00 | 650.00 | 630.00 | 636.00 | 607.63 | 1.76% | 75,373 |
| Nov 26, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 597.12 | -3.70% | 1,830 |
| Nov 25, 2025 | 630.00 | 650.00 | 630.00 | 649.00 | 620.05 | 4.68% | 10,603 |
| Nov 24, 2025 | 665.00 | 665.00 | 620.00 | 620.00 | 592.34 | -9.88% | 4,800 |
| Nov 21, 2025 | 687.00 | 688.00 | 687.00 | 688.00 | 657.31 | 1.33% | 475 |
| Nov 20, 2025 | 680.00 | 680.00 | 617.00 | 679.00 | 648.71 | -1.16% | 578 |
| Nov 19, 2025 | 656.36 | 656.36 | 656.36 | 687.00 | 656.36 | - | - |
| Nov 18, 2025 | 635.00 | 687.00 | 621.00 | 687.00 | 656.36 | -0.29% | 18,343 |
| Nov 17, 2025 | 661.00 | 689.00 | 616.00 | 689.00 | 658.27 | -1.43% | 55,575 |
| Nov 14, 2025 | 700.00 | 701.00 | 699.00 | 699.00 | 667.82 | 0.87% | 62,873 |
| Nov 13, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 662.09 | - | 11,595 |
| Nov 12, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 662.09 | - | 1,500 |
| Nov 11, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 662.09 | 5.00% | 534 |
| Nov 10, 2025 | 700.00 | 700.00 | 660.00 | 660.00 | 630.56 | -4.76% | 10,846 |
| Nov 7, 2025 | 662.09 | 662.09 | 662.09 | 693.00 | 662.09 | - | - |
| Nov 6, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 662.09 | 0.14% | 1,949 |
| Nov 5, 2025 | 692.00 | 692.00 | 692.00 | 692.00 | 661.13 | -0.14% | 14,150 |
| Nov 4, 2025 | 699.00 | 700.00 | 693.00 | 693.00 | 662.09 | - | 10,687 |
| Nov 3, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 662.09 | 6.45% | 500 |
| Oct 31, 2025 | 699.00 | 699.00 | 651.00 | 651.00 | 621.96 | -10.08% | 5,400 |
| Oct 30, 2025 | 691.71 | 691.71 | 691.71 | 724.00 | 691.71 | - | - |
| Oct 29, 2025 | 691.71 | 691.71 | 691.71 | 724.00 | 691.71 | - | - |
| Oct 28, 2025 | 724.00 | 724.00 | 724.00 | 724.00 | 691.71 | 0.56% | 1,889 |
| Oct 27, 2025 | 687.88 | 687.88 | 687.88 | 720.00 | 687.88 | - | - |
| Oct 24, 2025 | 687.88 | 687.88 | 687.88 | 720.00 | 687.88 | - | - |
| Oct 23, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 687.88 | -0.55% | 4,850 |
| Oct 22, 2025 | 691.71 | 691.71 | 691.71 | 724.00 | 691.71 | - | - |
| Oct 21, 2025 | 724.00 | 724.00 | 724.00 | 724.00 | 691.71 | 3.43% | 1,281 |
| Oct 20, 2025 | 722.00 | 722.00 | 700.00 | 700.00 | 668.78 | -3.45% | 1,615 |
| Oct 17, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 692.66 | -3.33% | 1,100 |
| Oct 16, 2025 | 716.55 | 716.55 | 716.55 | 750.00 | 716.55 | - | - |
| Oct 15, 2025 | 715.00 | 750.00 | 715.00 | 750.00 | 716.55 | 7.14% | 3,096 |
| Oct 14, 2025 | 701.00 | 701.00 | 700.00 | 700.00 | 668.78 | -2.51% | 5,268 |
| Oct 13, 2025 | 685.97 | 685.97 | 685.97 | 718.00 | 685.97 | - | - |