Freightways Group Limited (NZE:FRW)
New Zealand
· Delayed Price · Currency is NZD 13.77
+0.17 (1.21%)
Mar 10, 2026, 11:27 AM NZST
Freightways Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.95 | 13.95 | 13.48 | 13.60 | 13.60 | -2.58% | 68,838 |
| Mar 6, 2026 | 14.00 | 14.09 | 13.85 | 13.96 | 13.96 | -0.29% | 554,142 |
| Mar 5, 2026 | 13.75 | 14.10 | 13.72 | 14.00 | 14.00 | - | 92,171 |
| Mar 4, 2026 | 14.00 | 14.05 | 13.85 | 14.00 | 13.75 | -0.36% | 83,993 |
| Mar 3, 2026 | 14.20 | 14.40 | 14.05 | 14.05 | 13.80 | -1.06% | 228,565 |
| Mar 2, 2026 | 14.30 | 14.39 | 14.11 | 14.20 | 13.95 | -1.05% | 99,846 |
| Feb 27, 2026 | 14.48 | 14.50 | 14.27 | 14.35 | 14.10 | -0.97% | 111,790 |
| Feb 26, 2026 | 14.49 | 14.50 | 14.33 | 14.49 | 14.23 | 0.35% | 423,649 |
| Feb 25, 2026 | 14.40 | 14.49 | 14.30 | 14.44 | 14.19 | -0.41% | 159,939 |
| Feb 24, 2026 | 14.30 | 14.59 | 14.30 | 14.50 | 14.24 | 1.12% | 80,355 |
| Feb 23, 2026 | 14.30 | 14.45 | 14.22 | 14.34 | 14.09 | 0.84% | 61,155 |
| Feb 20, 2026 | 14.49 | 14.49 | 14.19 | 14.22 | 13.97 | -1.73% | 150,868 |
| Feb 19, 2026 | 14.26 | 14.73 | 14.26 | 14.47 | 14.21 | 1.54% | 101,672 |
| Feb 18, 2026 | 14.58 | 14.62 | 14.22 | 14.25 | 14.00 | -1.86% | 219,153 |
| Feb 17, 2026 | 14.59 | 14.73 | 14.42 | 14.52 | 14.26 | -0.62% | 141,811 |
| Feb 16, 2026 | 14.85 | 14.90 | 14.44 | 14.61 | 14.35 | 0.62% | 145,230 |
| Feb 13, 2026 | 14.84 | 14.88 | 14.51 | 14.52 | 14.26 | -2.48% | 43,496 |
| Feb 12, 2026 | 14.75 | 15.25 | 14.75 | 14.89 | 14.63 | 0.54% | 98,600 |
| Feb 11, 2026 | 14.80 | 14.84 | 14.59 | 14.81 | 14.55 | -0.94% | 75,538 |
| Feb 10, 2026 | 14.93 | 15.00 | 14.40 | 14.95 | 14.69 | -0.33% | 185,416 |
| Feb 9, 2026 | 14.48 | 15.05 | 14.46 | 15.00 | 14.74 | 2.46% | 142,394 |
| Feb 5, 2026 | 14.30 | 14.78 | 14.10 | 14.64 | 14.38 | 1.81% | 248,928 |
| Feb 4, 2026 | 14.14 | 14.52 | 13.85 | 14.38 | 14.13 | 1.99% | 145,345 |
| Feb 3, 2026 | 14.40 | 14.40 | 14.09 | 14.10 | 13.85 | -1.74% | 201,879 |
| Feb 2, 2026 | 14.60 | 14.70 | 14.35 | 14.35 | 14.10 | -1.71% | 43,951 |
| Jan 30, 2026 | 14.49 | 14.74 | 14.15 | 14.60 | 14.34 | - | 106,391 |
| Jan 29, 2026 | 14.20 | 14.60 | 14.08 | 14.60 | 14.34 | 1.81% | 692,167 |
| Jan 28, 2026 | 14.38 | 14.43 | 14.12 | 14.34 | 14.09 | -0.21% | 114,657 |
| Jan 27, 2026 | 14.19 | 14.39 | 14.19 | 14.37 | 14.12 | 1.70% | 73,548 |
| Jan 26, 2026 | 14.32 | 14.35 | 14.13 | 14.13 | 13.88 | -1.33% | 116,355 |
| Jan 23, 2026 | 14.45 | 14.45 | 14.21 | 14.32 | 14.07 | -0.76% | 79,324 |
| Jan 22, 2026 | 14.33 | 14.50 | 14.28 | 14.43 | 14.18 | 0.35% | 143,443 |
| Jan 21, 2026 | 14.35 | 14.48 | 14.21 | 14.38 | 14.13 | 0.21% | 176,061 |
| Jan 20, 2026 | 14.40 | 14.45 | 14.29 | 14.35 | 14.10 | -0.49% | 48,670 |
| Jan 19, 2026 | 14.08 | 14.49 | 14.08 | 14.42 | 14.17 | 2.41% | 274,953 |
| Jan 16, 2026 | 14.10 | 14.12 | 14.03 | 14.08 | 13.83 | - | 585,088 |
| Jan 15, 2026 | 14.06 | 14.21 | 14.06 | 14.08 | 13.83 | 0.14% | 63,521 |
| Jan 14, 2026 | 14.01 | 14.35 | 14.00 | 14.06 | 13.81 | -0.28% | 102,620 |
| Jan 13, 2026 | 14.14 | 14.15 | 14.02 | 14.10 | 13.85 | -0.14% | 80,061 |
| Jan 12, 2026 | 14.26 | 14.26 | 14.04 | 14.12 | 13.87 | -0.98% | 63,554 |
| Jan 9, 2026 | 14.27 | 14.40 | 14.23 | 14.26 | 14.01 | -0.21% | 23,690 |
| Jan 8, 2026 | 14.22 | 14.40 | 14.20 | 14.29 | 14.04 | 0.28% | 17,781 |
| Jan 7, 2026 | 14.25 | 14.39 | 14.25 | 14.25 | 14.00 | 0.21% | 45,968 |
| Jan 6, 2026 | 14.07 | 14.36 | 14.05 | 14.22 | 13.97 | 1.21% | 48,559 |
| Jan 5, 2026 | 14.40 | 14.40 | 14.00 | 14.05 | 13.80 | -2.77% | 88,703 |
| Dec 31, 2025 | 14.40 | 14.47 | 14.39 | 14.45 | 14.20 | 0.14% | 36,404 |
| Dec 30, 2025 | 14.25 | 14.43 | 14.01 | 14.43 | 14.18 | 1.55% | 54,068 |
| Dec 29, 2025 | 14.05 | 14.49 | 14.04 | 14.21 | 13.96 | 1.21% | 19,336 |
| Dec 24, 2025 | 14.10 | 14.10 | 14.00 | 14.04 | 13.79 | -0.07% | 73,274 |
| Dec 23, 2025 | 13.93 | 14.05 | 13.90 | 14.05 | 13.80 | 1.15% | 90,977 |
| Dec 22, 2025 | 14.00 | 14.07 | 13.89 | 13.89 | 13.64 | -0.79% | 104,085 |
| Dec 19, 2025 | 14.16 | 14.29 | 13.95 | 14.00 | 13.75 | -1.41% | 341,754 |
| Dec 18, 2025 | 14.20 | 14.69 | 14.20 | 14.20 | 13.95 | 0.64% | 212,708 |
| Dec 17, 2025 | 14.01 | 14.67 | 14.01 | 14.11 | 13.86 | 2.32% | 194,464 |
| Dec 16, 2025 | 13.70 | 13.79 | 13.30 | 13.79 | 13.55 | 0.29% | 131,635 |
| Dec 15, 2025 | 13.86 | 13.95 | 13.70 | 13.75 | 13.51 | -1.43% | 57,642 |
| Dec 12, 2025 | 13.92 | 14.19 | 13.87 | 13.95 | 13.70 | 0.36% | 66,766 |
| Dec 11, 2025 | 14.04 | 14.25 | 13.90 | 13.90 | 13.65 | -2.11% | 269,105 |
| Dec 10, 2025 | 14.00 | 14.20 | 13.95 | 14.20 | 13.95 | 1.43% | 59,678 |
| Dec 9, 2025 | 14.00 | 14.19 | 13.85 | 14.00 | 13.75 | -0.14% | 283,601 |
| Dec 8, 2025 | 13.99 | 14.20 | 13.90 | 14.02 | 13.77 | -0.21% | 84,563 |
| Dec 5, 2025 | 14.10 | 14.10 | 14.00 | 14.05 | 13.80 | -0.35% | 146,035 |
| Dec 4, 2025 | 14.20 | 14.20 | 14.00 | 14.10 | 13.85 | -0.84% | 253,157 |
| Dec 3, 2025 | 14.05 | 14.23 | 13.90 | 14.22 | 13.97 | 0.78% | 92,635 |
| Dec 2, 2025 | 14.09 | 14.29 | 14.00 | 14.11 | 13.86 | -0.49% | 92,893 |
| Dec 1, 2025 | 13.93 | 14.20 | 13.82 | 14.18 | 13.93 | 1.65% | 110,133 |
| Nov 28, 2025 | 13.80 | 13.95 | 13.80 | 13.95 | 13.70 | 1.01% | 205,257 |
| Nov 27, 2025 | 14.00 | 14.00 | 13.79 | 13.81 | 13.57 | -1.36% | 216,466 |
| Nov 26, 2025 | 14.00 | 14.41 | 13.90 | 14.00 | 13.75 | 0.14% | 290,046 |
| Nov 25, 2025 | 14.20 | 14.20 | 13.92 | 13.98 | 13.73 | -1.62% | 98,538 |
| Nov 24, 2025 | 13.93 | 14.21 | 13.90 | 14.21 | 13.96 | 2.01% | 142,562 |
| Nov 21, 2025 | 13.75 | 13.97 | 13.69 | 13.93 | 13.68 | 0.65% | 77,078 |
| Nov 20, 2025 | 13.78 | 14.05 | 13.77 | 13.84 | 13.60 | 0.44% | 55,008 |
| Nov 19, 2025 | 13.67 | 13.78 | 13.59 | 13.78 | 13.54 | 0.80% | 165,921 |
| Nov 18, 2025 | 13.84 | 13.84 | 13.51 | 13.67 | 13.43 | -1.51% | 104,578 |
| Nov 17, 2025 | 13.71 | 13.93 | 13.57 | 13.88 | 13.64 | 1.24% | 44,868 |
| Nov 14, 2025 | 13.80 | 13.95 | 13.61 | 13.71 | 13.47 | -0.65% | 184,318 |
| Nov 13, 2025 | 13.91 | 14.00 | 13.75 | 13.80 | 13.56 | -0.79% | 177,118 |
| Nov 12, 2025 | 14.29 | 14.35 | 13.90 | 13.91 | 13.66 | -2.73% | 90,613 |
| Nov 11, 2025 | 14.10 | 14.49 | 14.10 | 14.30 | 14.05 | 1.78% | 99,931 |
| Nov 10, 2025 | 14.39 | 14.44 | 14.05 | 14.05 | 13.80 | -2.70% | 53,127 |
| Nov 7, 2025 | 14.21 | 14.59 | 14.20 | 14.44 | 14.19 | 1.48% | 88,410 |
| Nov 6, 2025 | 14.20 | 14.49 | 14.20 | 14.23 | 13.98 | -0.49% | 98,188 |
| Nov 5, 2025 | 14.08 | 14.30 | 14.00 | 14.30 | 14.05 | 1.42% | 105,228 |
| Nov 4, 2025 | 14.39 | 14.39 | 14.09 | 14.10 | 13.85 | -2.42% | 152,285 |
| Nov 3, 2025 | 14.55 | 14.65 | 14.45 | 14.45 | 14.20 | -1.83% | 365,252 |
| Oct 31, 2025 | 14.25 | 14.88 | 14.24 | 14.72 | 14.46 | 2.94% | 175,786 |
| Oct 30, 2025 | 13.83 | 14.40 | 13.83 | 14.30 | 14.05 | 4.15% | 343,005 |
| Oct 29, 2025 | 13.49 | 13.78 | 13.49 | 13.73 | 13.49 | 0.96% | 83,450 |
| Oct 28, 2025 | 13.41 | 13.67 | 13.41 | 13.60 | 13.36 | 0.74% | 416,777 |
| Oct 24, 2025 | 13.40 | 13.73 | 13.38 | 13.50 | 13.26 | 1.12% | 289,593 |
| Oct 23, 2025 | 13.32 | 13.35 | 13.18 | 13.35 | 13.11 | 0.07% | 127,664 |
| Oct 22, 2025 | 13.18 | 13.47 | 13.14 | 13.34 | 13.10 | 0.91% | 74,552 |
| Oct 21, 2025 | 13.25 | 13.29 | 13.16 | 13.22 | 12.99 | -0.30% | 141,576 |
| Oct 20, 2025 | 13.20 | 13.38 | 13.12 | 13.26 | 13.03 | 0.84% | 62,977 |
| Oct 17, 2025 | 13.28 | 13.28 | 13.11 | 13.15 | 12.92 | -0.98% | 186,485 |
| Oct 16, 2025 | 13.06 | 13.40 | 13.06 | 13.28 | 13.05 | 1.68% | 420,842 |
| Oct 15, 2025 | 13.07 | 13.35 | 13.06 | 13.06 | 12.83 | -0.08% | 106,001 |
| Oct 14, 2025 | 13.16 | 13.34 | 13.07 | 13.07 | 12.84 | -0.38% | 153,195 |
| Oct 13, 2025 | 13.25 | 13.30 | 13.00 | 13.12 | 12.89 | -1.94% | 59,587 |