Frontier Transport Holdings Limited (JSE:FTH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 620.00
+3.00 (0.49%)
Dec 5, 2025, 3:12 PM SAST
JSE:FTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 646.00 | 646.00 | 620.00 | 620.00 | 620.00 | 0.49% | 63,788 |
| Dec 4, 2025 | 620.00 | 620.00 | 617.00 | 617.00 | 617.00 | -0.48% | 2,610 |
| Dec 3, 2025 | 621.00 | 628.00 | 620.00 | 620.00 | 620.00 | -0.16% | 15,500 |
| Dec 2, 2025 | 621.00 | 644.00 | 621.00 | 621.00 | 621.00 | -4.46% | 27,230 |
| Dec 1, 2025 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | -5.80% | 3,850 |
| Nov 28, 2025 | 635.00 | 690.00 | 635.00 | 690.00 | 690.00 | 8.49% | 85,428 |
| Nov 27, 2025 | 650.00 | 650.00 | 630.00 | 636.00 | 636.00 | 1.76% | 75,373 |
| Nov 26, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -3.70% | 1,830 |
| Nov 25, 2025 | 630.00 | 650.00 | 630.00 | 649.00 | 649.00 | 4.68% | 10,603 |
| Nov 24, 2025 | 665.00 | 665.00 | 620.00 | 620.00 | 620.00 | -9.88% | 4,800 |
| Nov 21, 2025 | 687.00 | 688.00 | 687.00 | 688.00 | 688.00 | 1.33% | 475 |
| Nov 20, 2025 | 680.00 | 680.00 | 617.00 | 679.00 | 679.00 | -1.16% | 578 |
| Nov 19, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | - |
| Nov 18, 2025 | 635.00 | 687.00 | 621.00 | 687.00 | 687.00 | -0.29% | 18,343 |
| Nov 17, 2025 | 661.00 | 689.00 | 616.00 | 689.00 | 689.00 | -1.43% | 55,575 |
| Nov 14, 2025 | 700.00 | 701.00 | 699.00 | 699.00 | 699.00 | 0.87% | 62,873 |
| Nov 13, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - | 11,595 |
| Nov 12, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - | 1,500 |
| Nov 11, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 5.00% | 534 |
| Nov 10, 2025 | 700.00 | 700.00 | 660.00 | 660.00 | 660.00 | -4.76% | 10,846 |
| Nov 7, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - | - |
| Nov 6, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 0.14% | 1,949 |
| Nov 5, 2025 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | -0.14% | 14,150 |
| Nov 4, 2025 | 699.00 | 700.00 | 693.00 | 693.00 | 693.00 | - | 10,687 |
| Nov 3, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 6.45% | 500 |
| Oct 31, 2025 | 699.00 | 699.00 | 651.00 | 651.00 | 651.00 | -10.08% | 5,400 |
| Oct 30, 2025 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - | - |
| Oct 29, 2025 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - | - |
| Oct 28, 2025 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 0.56% | 1,889 |
| Oct 27, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Oct 24, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Oct 23, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -0.55% | 4,850 |
| Oct 22, 2025 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - | - |
| Oct 21, 2025 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 3.43% | 1,281 |
| Oct 20, 2025 | 722.00 | 722.00 | 700.00 | 700.00 | 700.00 | -3.45% | 1,615 |
| Oct 17, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -3.33% | 1,100 |
| Oct 16, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Oct 15, 2025 | 715.00 | 750.00 | 715.00 | 750.00 | 750.00 | 7.14% | 3,096 |
| Oct 14, 2025 | 701.00 | 701.00 | 700.00 | 700.00 | 700.00 | -2.51% | 5,268 |
| Oct 13, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - | - |
| Oct 10, 2025 | 671.00 | 718.00 | 671.00 | 718.00 | 718.00 | 8.62% | 22,651 |
| Oct 9, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - | - |
| Oct 8, 2025 | 670.00 | 670.00 | 661.00 | 661.00 | 661.00 | -1.34% | 809 |
| Oct 7, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Oct 6, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Oct 3, 2025 | 640.00 | 674.00 | 640.00 | 670.00 | 670.00 | 2.29% | 55,048 |
| Oct 2, 2025 | 653.00 | 655.00 | 653.00 | 655.00 | 655.00 | 0.31% | 12,500 |
| Oct 1, 2025 | 674.00 | 674.00 | 653.00 | 653.00 | 653.00 | -3.26% | 4,132 |
| Sep 30, 2025 | 725.00 | 725.00 | 675.00 | 675.00 | 675.00 | - | 5,493 |
| Sep 29, 2025 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | -9.27% | 30,583 |
| Sep 26, 2025 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 5.08% | 500 |
| Sep 25, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 2.61% | 2,268 |
| Sep 23, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Sep 22, 2025 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 0.15% | 34,874 |
| Sep 19, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | - |
| Sep 18, 2025 | 688.00 | 689.00 | 688.00 | 689.00 | 689.00 | 0.15% | 4,000 |
| Sep 17, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - | - |
| Sep 16, 2025 | 662.00 | 689.00 | 662.00 | 688.00 | 688.00 | 3.93% | 6,117 |
| Sep 15, 2025 | 660.00 | 662.00 | 660.00 | 662.00 | 662.00 | 4.09% | 3,719 |
| Sep 12, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 2.09% | 5,000 |
| Sep 11, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | - | - |
| Sep 10, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | - | - |
| Sep 9, 2025 | 650.00 | 650.00 | 623.00 | 623.00 | 623.00 | -4.15% | 9,497 |
| Sep 8, 2025 | 678.00 | 700.00 | 650.00 | 650.00 | 650.00 | 1.09% | 15,744 |
| Sep 5, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | -5.16% | 2,046 |
| Sep 4, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - | - |
| Sep 3, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 4.31% | 2,900 |
| Sep 2, 2025 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | -4.13% | 2,126 |
| Sep 1, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - | 308 |
| Aug 29, 2025 | 679.00 | 679.00 | 678.00 | 678.00 | 678.00 | 7.96% | 3,150 |
| Aug 28, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - | 621 |
| Aug 27, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 1.13% | 2,250 |
| Aug 26, 2025 | 641.00 | 655.00 | 621.00 | 621.00 | 621.00 | -2.97% | 19,110 |
| Aug 25, 2025 | 629.00 | 640.00 | 629.00 | 640.00 | 640.00 | 1.59% | 8,578 |
| Aug 22, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 3.79% | 2,379 |
| Aug 21, 2025 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - | - |
| Aug 20, 2025 | 629.00 | 629.00 | 607.00 | 607.00 | 607.00 | -3.50% | 385 |
| Aug 19, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | -0.16% | 1,988 |
| Aug 18, 2025 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.80% | 25,963 |
| Aug 15, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Aug 14, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -0.64% | 5,000 |
| Aug 13, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | - | 15,337 |
| Aug 12, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 4.31% | 3,572 |
| Aug 11, 2025 | 611.00 | 611.00 | 603.00 | 603.00 | 603.00 | -2.74% | 10,701 |
| Aug 8, 2025 | 612.00 | 620.00 | 612.00 | 620.00 | 620.00 | 1.14% | 14,344 |
| Aug 7, 2025 | 621.00 | 621.00 | 613.00 | 613.00 | 613.00 | -3.46% | 13,000 |
| Aug 6, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 4.61% | 6,636 |
| Aug 5, 2025 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - | - |
| Aug 4, 2025 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | -4.41% | 620 |
| Aug 1, 2025 | 635.00 | 635.00 | 607.00 | 635.00 | 635.00 | - | 11,665 |
| Jul 31, 2025 | 602.00 | 638.00 | 602.00 | 635.00 | 635.00 | -6.48% | 120,200 |
| Jul 30, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | - | - |
| Jul 29, 2025 | 630.00 | 679.00 | 625.00 | 679.00 | 679.00 | 7.27% | 48,738 |
| Jul 28, 2025 | 679.00 | 680.00 | 633.00 | 633.00 | 633.00 | -0.16% | 86,235 |
| Jul 25, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 0.16% | 463 |
| Jul 24, 2025 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0.48% | 26,040 |
| Jul 23, 2025 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1.61% | 16,697 |
| Jul 22, 2025 | 628.00 | 628.00 | 620.00 | 620.00 | 620.00 | -1.59% | 6,162 |
| Jul 21, 2025 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1.45% | 57,279 |
| Jul 18, 2025 | 620.00 | 630.00 | 620.00 | 621.00 | 621.00 | 0.16% | 58,042 |