Frontier Transport Holdings Limited (JSE:FTH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 700.00
+114.00 (19.45%)
Apr 28, 2026, 2:21 PM SAST
JSE:FTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0.51% | 2,984 |
| Apr 23, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | - |
| Apr 22, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 0.17% | 15,000 |
| Apr 21, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | - |
| Apr 20, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 1.75% | 1,000 |
| Apr 17, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -11.32% | 2,000 |
| Apr 16, 2026 | 650.00 | 650.00 | 562.00 | 645.00 | 645.00 | -0.77% | 20,053 |
| Apr 15, 2026 | 566.00 | 650.00 | 561.00 | 650.00 | 650.00 | 1.72% | 55,406 |
| Apr 14, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 13.10% | 6,261 |
| Apr 13, 2026 | 566.00 | 566.00 | 565.00 | 565.00 | 565.00 | -4.24% | 31,868 |
| Apr 10, 2026 | 590.00 | 590.00 | 566.00 | 590.00 | 590.00 | 0.17% | 1,059,239 |
| Apr 9, 2026 | 573.00 | 589.00 | 573.00 | 589.00 | 589.00 | -0.17% | 7,000 |
| Apr 8, 2026 | 571.00 | 590.00 | 571.00 | 590.00 | 590.00 | 2.79% | 79,602 |
| Apr 7, 2026 | 551.00 | 574.00 | 550.00 | 574.00 | 574.00 | 3.42% | 2,138 |
| Apr 2, 2026 | 556.00 | 556.00 | 555.00 | 555.00 | 555.00 | -0.89% | 14,266 |
| Apr 1, 2026 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | -1.93% | 610,240 |
| Mar 31, 2026 | 561.00 | 571.00 | 561.00 | 571.00 | 571.00 | -2.56% | 47,040 |
| Mar 30, 2026 | 570.00 | 586.00 | 550.00 | 586.00 | 586.00 | 2.81% | 114,357 |
| Mar 27, 2026 | 597.00 | 597.00 | 570.00 | 570.00 | 570.00 | -2.06% | 176,793 |
| Mar 26, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | -2.51% | 16 |
| Mar 25, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Mar 24, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 2.93% | 50,886 |
| Mar 23, 2026 | 599.00 | 599.00 | 580.00 | 580.00 | 580.00 | 0.87% | 5,770 |
| Mar 20, 2026 | 580.00 | 581.00 | 575.00 | 575.00 | 575.00 | -0.86% | 14,064 |
| Mar 19, 2026 | 619.00 | 619.00 | 580.00 | 580.00 | 580.00 | -9.23% | 4,136 |
| Mar 18, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | - | - |
| Mar 17, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 7.04% | 393 |
| Mar 16, 2026 | 601.00 | 601.00 | 597.00 | 597.00 | 597.00 | -0.50% | 28,703 |
| Mar 13, 2026 | 600.00 | 601.00 | 600.00 | 600.00 | 600.00 | - | 135,112 |
| Mar 12, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.33% | 41,700 |
| Mar 11, 2026 | 602.00 | 610.00 | 602.00 | 602.00 | 602.00 | -1.31% | 24,107 |
| Mar 10, 2026 | 601.00 | 610.00 | 601.00 | 610.00 | 610.00 | 1.50% | 15,869 |
| Mar 9, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | 5,907 |
| Mar 6, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| 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 | 639.00 | 639.00 | 639.00 | 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 |