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
21st May 2026 (Thu) 3.95 4.20 3.72 3.79 2,719
20th May 2026 (Wed) 3.39 4.10 3.39 4.00 7,978
19th May 2026 (Tue) 3.34 3.34 3.18 3.24 3,233
18th May 2026 (Mon) 2.64 2.93 2.61 2.94 2,164
15th May 2026 (Fri) 0.61 0.61 0.505 0.5101 10,235
14th May 2026 (Thu) 0.8605 0.8605 0.61 0.6101 41,546
13th May 2026 (Wed) 0.92 0.951 0.90 0.929 13,075
12th May 2026 (Tue) 0.8985 1.00 0.8975 0.985 23,458
11th May 2026 (Mon) 0.84 0.95 0.84 0.9011 11,351
8th May 2026 (Fri) 0.7449 0.8399 0.7449 0.8157 8,510
7th May 2026 (Thu) 0.7423 0.7424 0.742 0.743 840
6th May 2026 (Wed) 0.7702 0.7702 0.7604 0.7608 729
5th May 2026 (Tue) 0.741 0.7615 0.741 0.761 2,245
4th May 2026 (Mon) 0.7519 0.7519 0.741 0.7425 3,967
1st May 2026 (Fri) 0.775 0.775 0.7499 0.7422 1,803
30th Apr 2026 (Thu) 0.72 0.764 0.72 0.76 8,795
29th Apr 2026 (Wed) 0.7901 0.7901 0.74 0.74 3,184
28th Apr 2026 (Tue) 0.833 0.833 0.772 0.7863 5,260
27th Apr 2026 (Mon) 0.8764 0.8764 0.8514 0.8677 2,780
24th Apr 2026 (Fri) 0.8847 0.906 0.8847 0.8899 7,271
23rd Apr 2026 (Thu) 0.8632 0.87 0.8321 0.8796 891
22nd Apr 2026 (Wed) 0.8724 0.88 0.861 0.8783 6,441
21st Apr 2026 (Tue) 0.9002 0.9399 0.876 0.89 2,776
20th Apr 2026 (Mon) 0.91 0.91 0.8612 0.9193 15,367
17th Apr 2026 (Fri) 0.8995 0.9239 0.8995 0.9279 3,106
16th Apr 2026 (Thu) 0.8901 0.90 0.876 0.9196 6,054
15th Apr 2026 (Wed) 0.831 0.88 0.831 0.88 5,432
14th Apr 2026 (Tue) 0.8204 0.87 0.82 0.8809 6,129
13th Apr 2026 (Mon) 0.81 0.84 0.797 0.848 6,603
10th Apr 2026 (Fri) 0.81 0.815 0.7901 0.8129 19,531
9th Apr 2026 (Thu) 0.8701 0.8701 0.80 0.8058 15,193
8th Apr 2026 (Wed) 0.925 0.931 0.85 0.8508 15,163
7th Apr 2026 (Tue) 0.86 0.9352 0.84 0.94 318,235
6th Apr 2026 (Mon) 0.93 1.01 0.8984 1.01 13,225
3rd Apr 2026 (Fri) 0.83 0.98 0.83 0.91 6,134
2nd Apr 2026 (Thu) 0.83 0.98 0.83 0.91 6,134
1st Apr 2026 (Wed) 0.813 0.84 0.813 0.821 766
31st Mar 2026 (Tue) 0.85 0.85 0.82 0.83 5,350
30th Mar 2026 (Mon) 0.991 0.991 0.75 0.82 11,584
27th Mar 2026 (Fri) 1.01 1.01 1.00 0.99 2,722
26th Mar 2026 (Thu) 1.06 1.09 1.055 1.04 1,883
25th Mar 2026 (Wed) 1.07 1.08 1.07 1.06 926
24th Mar 2026 (Tue) 1.04 1.04 1.04 1.05 769
23rd Mar 2026 (Mon) 1.03 1.06 1.03 1.06 4,373
FTSE 100 Latest
Value10,443.47
Change11.13