Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Freight Technol (FRGT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.68 0.6803 0.60 0.6001 49,587
11th Dec 2025 (Thu) 0.719 0.75 0.6795 0.68 25,620
10th Dec 2025 (Wed) 0.7526 0.8046 0.75 0.7566 24,609
9th Dec 2025 (Tue) 0.789 0.8248 0.7299 0.777 68,167
8th Dec 2025 (Mon) 0.711 0.7947 0.7101 0.79 72,567
5th Dec 2025 (Fri) 0.70 0.7141 0.6661 0.70 69,605
4th Dec 2025 (Thu) 0.661 0.661 0.649 0.6577 11,284
3rd Dec 2025 (Wed) 0.6996 0.7024 0.6568 0.6697 14,549
2nd Dec 2025 (Tue) 0.69 0.7067 0.6808 0.68 34,426
1st Dec 2025 (Mon) 0.7504 0.7504 0.6904 0.7056 39,725
28th Nov 2025 (Fri) 0.7804 0.7853 0.741 0.7668 62,126
27th Nov 2025 (Thu) 0.7191 0.8277 0.7191 0.7642 77,747
26th Nov 2025 (Wed) 0.7191 0.8277 0.7191 0.7642 77,974
25th Nov 2025 (Tue) 0.735 0.7477 0.6913 0.7152 30,022
24th Nov 2025 (Mon) 0.773 0.773 0.73 0.7429 56,386
21st Nov 2025 (Fri) 0.8332 0.8399 0.83 0.828 27,532
20th Nov 2025 (Thu) 0.9935 1.04 0.9795 0.90 92,845
19th Nov 2025 (Wed) 0.9868 1.36 0.91 0.90 15,098,308
18th Nov 2025 (Tue) 0.6375 0.6666 0.6296 0.6601 9,956
17th Nov 2025 (Mon) 0.7414 0.7434 0.65 0.6585 8,218
14th Nov 2025 (Fri) 0.7413 0.7736 0.728 0.746 5,002
13th Nov 2025 (Thu) 0.81 0.81 0.75 0.7545 16,257
12th Nov 2025 (Wed) 0.832 0.8338 0.815 0.8233 2,449
11th Nov 2025 (Tue) 0.8351 0.8399 0.8101 0.8224 8,028
10th Nov 2025 (Mon) 0.8331 0.86 0.832 0.8456 3,409
7th Nov 2025 (Fri) 0.80 0.8498 0.79 0.8401 13,797
6th Nov 2025 (Thu) 0.845 0.8457 0.81 0.8427 13,927
5th Nov 2025 (Wed) 0.865 0.88 0.84 0.85 17,681
4th Nov 2025 (Tue) 0.95 1.01 0.95 1.01 0
3rd Nov 2025 (Mon) 0.95 1.06 0.95 1.01 34,615
31st Oct 2025 (Fri) 0.9419 1.09 0.9419 1.01 68,033
30th Oct 2025 (Thu) 1.12 1.12 1.04 1.03 89,196
29th Oct 2025 (Wed) 1.24 1.35 1.15 1.17 247,225
28th Oct 2025 (Tue) 1.80 2.04 1.37 1.40 15,464,938
27th Oct 2025 (Mon) 1.20 1.24 1.16 1.23 6,482,977
24th Oct 2025 (Fri) 1.18 1.18 1.17 1.17 2,900
23rd Oct 2025 (Thu) 1.18 1.18 1.18 1.18 5,162
22nd Oct 2025 (Wed) 1.21 1.22 1.16 1.18 14,462
21st Oct 2025 (Tue) 1.23 1.24 1.22 1.23 2,478
20th Oct 2025 (Mon) 1.22 1.275 1.22 1.25 4,758
17th Oct 2025 (Fri) 1.265 1.27 1.21 1.22 17,291
16th Oct 2025 (Thu) 1.29 1.29 1.25 1.25 10,334
15th Oct 2025 (Wed) 1.30 1.325 1.26 1.28 5,072
14th Oct 2025 (Tue) 1.275 1.32 1.255 1.28 6,606
13th Oct 2025 (Mon) 1.26 1.29 1.25 1.27 8,505
FTSE 100 Latest
Value9,649.03
Change-54.13