Freightways Group Limited (NZE:FRW)
New Zealand
· Delayed Price · Currency is NZD 14.05
-0.05 (-0.35%)
At close: Dec 5, 2025
Freightways Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.10 | 14.10 | 14.00 | 14.05 | 14.05 | -0.35% | 146,035 |
| Dec 4, 2025 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.84% | 253,157 |
| Dec 3, 2025 | 14.05 | 14.23 | 13.90 | 14.22 | 14.22 | 0.78% | 92,635 |
| Dec 2, 2025 | 14.09 | 14.29 | 14.00 | 14.11 | 14.11 | -0.49% | 92,893 |
| Dec 1, 2025 | 13.93 | 14.20 | 13.82 | 14.18 | 14.18 | 1.65% | 110,133 |
| Nov 28, 2025 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 1.01% | 205,257 |
| Nov 27, 2025 | 14.00 | 14.00 | 13.79 | 13.81 | 13.81 | -1.36% | 216,466 |
| Nov 26, 2025 | 14.00 | 14.41 | 13.90 | 14.00 | 14.00 | 0.14% | 290,046 |
| Nov 25, 2025 | 14.20 | 14.20 | 13.92 | 13.98 | 13.98 | -1.62% | 98,538 |
| Nov 24, 2025 | 13.93 | 14.21 | 13.90 | 14.21 | 14.21 | 2.01% | 142,562 |
| Nov 21, 2025 | 13.75 | 13.97 | 13.69 | 13.93 | 13.93 | 0.65% | 77,078 |
| Nov 20, 2025 | 13.78 | 14.05 | 13.77 | 13.84 | 13.84 | 0.44% | 55,008 |
| Nov 19, 2025 | 13.67 | 13.78 | 13.59 | 13.78 | 13.78 | 0.80% | 165,921 |
| Nov 18, 2025 | 13.84 | 13.84 | 13.51 | 13.67 | 13.67 | -1.51% | 104,578 |
| Nov 17, 2025 | 13.71 | 13.93 | 13.57 | 13.88 | 13.88 | 1.24% | 44,868 |
| Nov 14, 2025 | 13.80 | 13.95 | 13.61 | 13.71 | 13.71 | -0.65% | 184,318 |
| Nov 13, 2025 | 13.91 | 14.00 | 13.75 | 13.80 | 13.80 | -0.79% | 177,118 |
| Nov 12, 2025 | 14.29 | 14.35 | 13.90 | 13.91 | 13.91 | -2.73% | 90,613 |
| Nov 11, 2025 | 14.10 | 14.49 | 14.10 | 14.30 | 14.30 | 1.78% | 99,931 |
| Nov 10, 2025 | 14.39 | 14.44 | 14.05 | 14.05 | 14.05 | -2.70% | 53,127 |
| Nov 7, 2025 | 14.21 | 14.59 | 14.20 | 14.44 | 14.44 | 1.48% | 88,410 |
| Nov 6, 2025 | 14.20 | 14.49 | 14.20 | 14.23 | 14.23 | -0.49% | 98,188 |
| Nov 5, 2025 | 14.08 | 14.30 | 14.00 | 14.30 | 14.30 | 1.42% | 105,228 |
| Nov 4, 2025 | 14.39 | 14.39 | 14.09 | 14.10 | 14.10 | -2.42% | 152,285 |
| Nov 3, 2025 | 14.55 | 14.65 | 14.45 | 14.45 | 14.45 | -1.83% | 365,252 |
| Oct 31, 2025 | 14.25 | 14.88 | 14.24 | 14.72 | 14.72 | 2.94% | 175,786 |
| Oct 30, 2025 | 13.83 | 14.40 | 13.83 | 14.30 | 14.30 | 4.15% | 343,005 |
| Oct 29, 2025 | 13.49 | 13.78 | 13.49 | 13.73 | 13.73 | 0.96% | 83,450 |
| Oct 28, 2025 | 13.41 | 13.67 | 13.41 | 13.60 | 13.60 | 0.74% | 416,777 |
| Oct 24, 2025 | 13.40 | 13.73 | 13.38 | 13.50 | 13.50 | 1.12% | 289,593 |
| Oct 23, 2025 | 13.32 | 13.35 | 13.18 | 13.35 | 13.35 | 0.07% | 127,664 |
| Oct 22, 2025 | 13.18 | 13.47 | 13.14 | 13.34 | 13.34 | 0.91% | 74,552 |
| Oct 21, 2025 | 13.25 | 13.29 | 13.16 | 13.22 | 13.22 | -0.30% | 141,576 |
| Oct 20, 2025 | 13.20 | 13.38 | 13.12 | 13.26 | 13.26 | 0.84% | 62,977 |
| Oct 17, 2025 | 13.28 | 13.28 | 13.11 | 13.15 | 13.15 | -0.98% | 186,485 |
| Oct 16, 2025 | 13.06 | 13.40 | 13.06 | 13.28 | 13.28 | 1.68% | 420,842 |
| Oct 15, 2025 | 13.07 | 13.35 | 13.06 | 13.06 | 13.06 | -0.08% | 106,001 |
| Oct 14, 2025 | 13.16 | 13.34 | 13.07 | 13.07 | 13.07 | -0.38% | 153,195 |
| Oct 13, 2025 | 13.25 | 13.30 | 13.00 | 13.12 | 13.12 | -1.94% | 59,587 |
| Oct 10, 2025 | 13.51 | 13.56 | 13.35 | 13.38 | 13.38 | -0.74% | 99,306 |
| Oct 9, 2025 | 13.87 | 13.87 | 13.35 | 13.48 | 13.48 | -2.88% | 44,090 |
| Oct 8, 2025 | 13.60 | 13.95 | 13.60 | 13.88 | 13.88 | 1.68% | 263,111 |
| Oct 7, 2025 | 13.57 | 13.89 | 13.35 | 13.65 | 13.65 | 0.44% | 84,499 |
| Oct 6, 2025 | 13.90 | 13.95 | 13.59 | 13.59 | 13.59 | -2.58% | 96,299 |
| Oct 3, 2025 | 13.80 | 14.17 | 13.80 | 13.95 | 13.95 | 1.09% | 113,991 |
| Oct 2, 2025 | 13.65 | 13.84 | 13.65 | 13.80 | 13.80 | 0.36% | 126,259 |
| Oct 1, 2025 | 13.70 | 13.79 | 13.60 | 13.75 | 13.75 | 0.36% | 196,975 |
| Sep 30, 2025 | 13.45 | 13.86 | 13.45 | 13.70 | 13.70 | 1.56% | 245,186 |
| Sep 29, 2025 | 13.22 | 13.50 | 13.06 | 13.49 | 13.49 | 1.81% | 134,329 |
| Sep 26, 2025 | 13.25 | 13.30 | 13.05 | 13.25 | 13.25 | -0.38% | 129,131 |
| Sep 25, 2025 | 13.18 | 13.70 | 13.18 | 13.30 | 13.30 | 0.83% | 128,483 |
| Sep 24, 2025 | 13.08 | 13.19 | 13.03 | 13.19 | 13.19 | 1.00% | 95,182 |
| Sep 23, 2025 | 13.20 | 13.28 | 13.04 | 13.06 | 13.06 | -0.68% | 178,394 |
| Sep 22, 2025 | 13.38 | 13.38 | 13.06 | 13.15 | 13.15 | -1.79% | 578,054 |
| Sep 19, 2025 | 12.80 | 13.39 | 12.78 | 13.39 | 13.39 | 4.61% | 854,040 |
| Sep 18, 2025 | 12.75 | 13.02 | 12.71 | 12.80 | 12.80 | 0.39% | 435,123 |
| Sep 17, 2025 | 12.75 | 12.82 | 12.49 | 12.75 | 12.75 | 0.39% | 115,110 |
| Sep 16, 2025 | 12.40 | 12.75 | 12.39 | 12.70 | 12.70 | 2.17% | 200,657 |
| Sep 15, 2025 | 12.23 | 12.43 | 12.05 | 12.43 | 12.43 | 1.64% | 132,037 |
| Sep 12, 2025 | 12.14 | 12.25 | 12.10 | 12.23 | 12.23 | 0.82% | 50,960 |
| Sep 11, 2025 | 12.09 | 12.13 | 12.02 | 12.13 | 12.13 | -0.57% | 46,410 |
| Sep 10, 2025 | 12.36 | 12.42 | 12.19 | 12.20 | 11.95 | -1.21% | 204,703 |
| Sep 9, 2025 | 12.39 | 12.40 | 12.21 | 12.35 | 12.10 | -0.32% | 89,195 |
| Sep 8, 2025 | 12.35 | 12.41 | 12.33 | 12.39 | 12.14 | - | 139,123 |
| Sep 5, 2025 | 12.15 | 12.40 | 12.15 | 12.39 | 12.14 | 1.64% | 70,586 |
| Sep 4, 2025 | 12.05 | 12.37 | 12.00 | 12.19 | 11.94 | 1.33% | 651,397 |
| Sep 3, 2025 | 12.16 | 12.22 | 12.03 | 12.03 | 11.79 | -0.74% | 33,798 |
| Sep 2, 2025 | 12.35 | 12.49 | 12.08 | 12.12 | 11.87 | -2.02% | 188,930 |
| Sep 1, 2025 | 12.18 | 12.40 | 12.12 | 12.37 | 12.12 | 1.73% | 163,340 |
| Aug 29, 2025 | 12.29 | 12.29 | 12.03 | 12.16 | 11.91 | -1.14% | 77,630 |
| Aug 28, 2025 | 12.05 | 12.34 | 12.05 | 12.30 | 12.05 | 1.91% | 115,610 |
| Aug 27, 2025 | 11.98 | 12.25 | 11.98 | 12.07 | 11.83 | 0.42% | 80,387 |
| Aug 26, 2025 | 11.99 | 12.19 | 11.99 | 12.02 | 11.78 | 0.59% | 62,969 |
| Aug 25, 2025 | 12.11 | 12.18 | 11.95 | 11.95 | 11.71 | -1.24% | 50,560 |
| Aug 22, 2025 | 12.43 | 12.47 | 12.10 | 12.10 | 11.85 | -3.20% | 129,259 |
| Aug 21, 2025 | 12.05 | 12.62 | 12.05 | 12.50 | 12.25 | 3.73% | 95,474 |
| Aug 20, 2025 | 11.78 | 12.10 | 11.77 | 12.05 | 11.81 | 2.12% | 225,672 |
| Aug 19, 2025 | 11.74 | 11.94 | 11.60 | 11.80 | 11.56 | 0.51% | 115,711 |
| Aug 18, 2025 | 11.57 | 11.74 | 11.51 | 11.74 | 11.50 | 1.56% | 378,528 |
| Aug 15, 2025 | 11.46 | 11.57 | 11.36 | 11.56 | 11.33 | 0.52% | 41,320 |
| Aug 14, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.27 | 3.60% | 52,505 |
| Aug 13, 2025 | 11.00 | 11.17 | 11.00 | 11.10 | 10.88 | 1.09% | 86,221 |
| Aug 12, 2025 | 11.14 | 11.19 | 10.96 | 10.98 | 10.76 | -1.26% | 470,525 |
| Aug 11, 2025 | 11.20 | 11.20 | 11.12 | 11.12 | 10.89 | -0.71% | 46,240 |
| Aug 8, 2025 | 11.08 | 11.23 | 11.08 | 11.20 | 10.97 | 0.45% | 152,819 |
| Aug 7, 2025 | 11.06 | 11.20 | 11.05 | 11.15 | 10.92 | 0.90% | 48,424 |
| Aug 6, 2025 | 11.14 | 11.27 | 11.05 | 11.05 | 10.83 | -1.16% | 135,953 |
| Aug 5, 2025 | 11.16 | 11.27 | 11.05 | 11.18 | 10.95 | 0.18% | 80,506 |
| Aug 4, 2025 | 11.15 | 11.33 | 11.12 | 11.16 | 10.93 | -0.36% | 92,765 |
| Aug 1, 2025 | 11.05 | 11.25 | 11.05 | 11.20 | 10.97 | 0.45% | 283,744 |
| Jul 31, 2025 | 11.38 | 11.38 | 11.15 | 11.15 | 10.92 | -0.36% | 45,263 |
| Jul 30, 2025 | 11.55 | 11.56 | 11.19 | 11.19 | 10.96 | -3.20% | 158,184 |
| Jul 29, 2025 | 11.45 | 11.60 | 11.45 | 11.56 | 11.33 | 0.43% | 353,667 |
| Jul 28, 2025 | 11.25 | 11.58 | 11.25 | 11.51 | 11.28 | 1.77% | 178,766 |
| Jul 25, 2025 | 11.29 | 11.37 | 11.20 | 11.31 | 11.08 | 0.98% | 105,648 |
| Jul 24, 2025 | 11.10 | 11.34 | 11.10 | 11.20 | 10.97 | 0.09% | 163,220 |
| Jul 23, 2025 | 11.06 | 11.19 | 11.02 | 11.19 | 10.96 | 1.18% | 32,145 |
| Jul 22, 2025 | 11.20 | 11.20 | 10.75 | 11.06 | 10.84 | -1.69% | 264,199 |
| Jul 21, 2025 | 11.12 | 11.25 | 11.12 | 11.25 | 11.02 | 0.45% | 54,634 |
| Jul 18, 2025 | 11.28 | 11.30 | 11.20 | 11.20 | 10.97 | -0.62% | 74,639 |