Skip to main content
Freightways Group Limited (NZE:FRW)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
12.58
+0.01 (0.08%)
Apr 29, 2026, 5:01 PM NZST

Freightways Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.5212.6512.4512.56--0.08%23,214
Apr 28, 202612.5912.5912.3612.5712.57-0.32%442,115
Apr 24, 202612.6512.6712.5012.6112.610.40%110,564
Apr 23, 202612.5912.6412.3812.5612.56-0.32%118,015
Apr 22, 202612.2012.6712.1112.6012.604.13%139,327
Apr 21, 202612.1512.3512.0012.1012.10-79,219
Apr 20, 202612.2512.5812.1012.1012.10-1.22%182,740
Apr 17, 202612.4512.4912.1812.2512.25-1.61%236,335
Apr 16, 202612.7112.7212.3012.4512.45-1.19%110,280
Apr 15, 202612.8112.9012.6012.6012.60-1.56%253,964
Apr 14, 202613.0513.3012.6512.8012.80-0.54%119,224
Apr 13, 202612.9212.9412.5212.8712.870.16%54,311
Apr 10, 202612.8913.0712.5812.8512.85-0.39%329,561
Apr 9, 202613.3713.6712.7512.9012.90-2.64%77,326
Apr 8, 202612.6413.5412.5913.2513.254.33%109,365
Apr 7, 202612.5812.8012.4212.7012.702.09%107,653
Apr 2, 202612.4512.5812.3212.4412.440.81%100,421
Apr 1, 202612.1112.4912.1112.3412.342.83%186,797
Mar 31, 202611.9012.0511.8512.0012.000.17%176,268
Mar 30, 202612.2012.2011.9011.9811.98-2.60%309,238
Mar 27, 202612.5612.5612.2012.3012.30-2.23%53,343
Mar 26, 202612.4112.6412.3012.5812.581.45%239,724
Mar 25, 202612.3912.6012.3512.4012.400.40%475,409
Mar 24, 202612.7512.8112.2312.3512.35-2.60%152,299
Mar 23, 202612.9412.9412.6012.6812.68-2.46%222,493
Mar 20, 202613.1213.1712.9313.0013.00-0.61%188,850
Mar 19, 202613.2613.2613.0013.0813.08-1.58%90,074
Mar 18, 202613.0013.3913.0013.2913.292.23%67,328
Mar 17, 202613.2013.3212.9013.0013.00-1.14%85,277
Mar 16, 202612.9613.3912.7013.1513.151.15%44,064
Mar 13, 202613.3813.3812.6113.0013.00-2.91%1,057,976
Mar 12, 202613.7513.7513.3813.3913.39-2.62%103,095
Mar 11, 202613.5513.9913.5513.7513.751.78%203,273
Mar 10, 202613.6014.0013.5013.5113.51-0.66%121,634
Mar 9, 202613.9513.9513.4813.6013.60-2.58%68,838
Mar 6, 202614.0014.0913.8513.9613.96-0.29%554,142
Mar 5, 202613.7514.1013.7214.0014.00-92,171
Mar 4, 202614.0014.0513.8514.0013.75-0.36%83,993
Mar 3, 202614.2014.4014.0514.0513.80-1.06%228,565
Mar 2, 202614.3014.3914.1114.2013.95-1.05%99,846
Feb 27, 202614.4814.5014.2714.3514.10-0.97%111,790
Feb 26, 202614.4914.5014.3314.4914.230.35%423,649
Feb 25, 202614.4014.4914.3014.4414.19-0.41%159,939
Feb 24, 202614.3014.5914.3014.5014.241.12%80,355
Feb 23, 202614.3014.4514.2214.3414.090.84%61,155
Feb 20, 202614.4914.4914.1914.2213.97-1.73%150,868
Feb 19, 202614.2614.7314.2614.4714.211.54%101,672
Feb 18, 202614.5814.6214.2214.2514.00-1.86%219,153
Feb 17, 202614.5914.7314.4214.5214.26-0.62%141,811
Feb 16, 202614.8514.9014.4414.6114.350.62%145,230
Feb 13, 202614.8414.8814.5114.5214.26-2.48%43,496
Feb 12, 202614.7515.2514.7514.8914.630.54%98,600
Feb 11, 202614.8014.8414.5914.8114.55-0.94%75,538
Feb 10, 202614.9315.0014.4014.9514.69-0.33%185,416
Feb 9, 202614.4815.0514.4615.0014.742.46%142,394
Feb 5, 202614.3014.7814.1014.6414.381.81%248,928
Feb 4, 202614.1414.5213.8514.3814.131.99%145,345
Feb 3, 202614.4014.4014.0914.1013.85-1.74%201,879
Feb 2, 202614.6014.7014.3514.3514.10-1.71%43,951
Jan 30, 202614.4914.7414.1514.6014.34-106,391
Jan 29, 202614.2014.6014.0814.6014.341.81%692,167
Jan 28, 202614.3814.4314.1214.3414.09-0.21%114,657
Jan 27, 202614.1914.3914.1914.3714.121.70%73,548
Jan 26, 202614.3214.3514.1314.1313.88-1.33%116,355
Jan 23, 202614.4514.4514.2114.3214.07-0.76%79,324
Jan 22, 202614.3314.5014.2814.4314.180.35%143,443
Jan 21, 202614.3514.4814.2114.3814.130.21%176,061
Jan 20, 202614.4014.4514.2914.3514.10-0.49%48,670
Jan 19, 202614.0814.4914.0814.4214.172.41%274,953
Jan 16, 202614.1014.1214.0314.0813.83-585,088
Jan 15, 202614.0614.2114.0614.0813.830.14%63,521
Jan 14, 202614.0114.3514.0014.0613.81-0.28%102,620
Jan 13, 202614.1414.1514.0214.1013.85-0.14%80,061
Jan 12, 202614.2614.2614.0414.1213.87-0.98%63,554
Jan 9, 202614.2714.4014.2314.2614.01-0.21%23,690
Jan 8, 202614.2214.4014.2014.2914.040.28%17,781
Jan 7, 202614.2514.3914.2514.2514.000.21%45,968
Jan 6, 202614.0714.3614.0514.2213.971.21%48,559
Jan 5, 202614.4014.4014.0014.0513.80-2.77%88,703
Dec 31, 202514.4014.4714.3914.4514.200.14%36,404
Dec 30, 202514.2514.4314.0114.4314.181.55%54,068
Dec 29, 202514.0514.4914.0414.2113.961.21%19,336
Dec 24, 202514.1014.1014.0014.0413.79-0.07%73,274
Dec 23, 202513.9314.0513.9014.0513.801.15%90,977
Dec 22, 202514.0014.0713.8913.8913.64-0.79%104,085
Dec 19, 202514.1614.2913.9514.0013.75-1.41%341,754
Dec 18, 202514.2014.6914.2014.2013.950.64%212,708
Dec 17, 202514.0114.6714.0114.1113.862.32%194,464
Dec 16, 202513.7013.7913.3013.7913.550.29%131,635
Dec 15, 202513.8613.9513.7013.7513.51-1.43%57,642
Dec 12, 202513.9214.1913.8713.9513.700.36%66,766
Dec 11, 202514.0414.2513.9013.9013.65-2.11%269,105
Dec 10, 202514.0014.2013.9514.2013.951.43%59,678
Dec 9, 202514.0014.1913.8514.0013.75-0.14%283,601
Dec 8, 202513.9914.2013.9014.0213.77-0.21%84,563
Dec 5, 202514.1014.1014.0014.0513.80-0.35%146,035
Dec 4, 202514.2014.2014.0014.1013.85-0.84%253,157
Dec 3, 202514.0514.2313.9014.2213.970.78%92,635
Dec 2, 202514.0914.2914.0014.1113.86-0.49%92,893
Dec 1, 202513.9314.2013.8214.1813.931.65%110,133