Want to see NZ:FRW full AI Analyst Report?
Freightways (FRW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.73 | 12.89 | 12.50 | 12.75 | 12.75 | +0.16% | 80,655 | 0.47 |
| Oct 29, 2026 | 12.56 | 12.79 | 12.56 | 12.73 | 12.73 | +3.33% | 154,489 | 0.91 |
| Oct 28, 2026 | 12.12 | 12.39 | 12.08 | 12.32 | 12.32 | +2.24% | 72,083 | 0.42 |
| Oct 27, 2026 | 12.22 | 12.29 | 12.05 | 12.05 | 12.05 | -2.03% | 65,472 | 0.38 |
| Oct 26, 2026 | 12.30 | 12.42 | 12.17 | 12.30 | 12.30 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.17 | 12.42 | 12.17 | 12.30 | 12.30 | +0.00% | 59,054 | 0.33 |
| Oct 22, 2026 | 12.19 | 12.48 | 12.19 | 12.30 | 12.30 | +0.90% | 97,127 | 0.55 |
| Oct 21, 2026 | 12.10 | 12.28 | 12.05 | 12.19 | 12.19 | +1.16% | 63,586 | 0.36 |
| Oct 20, 2026 | 12.25 | 12.40 | 12.05 | 12.05 | 12.05 | -2.67% | 50,830 | 0.29 |
| Oct 19, 2026 | 12.10 | 12.39 | 12.10 | 12.38 | 12.38 | +1.81% | 42,525 | 0.24 |
| Oct 16, 2026 | 12.26 | 12.39 | 12.16 | 12.16 | 12.16 | -1.22% | 45,499 | 0.25 |
| Oct 15, 2026 | 12.30 | 12.31 | 12.06 | 12.31 | 12.31 | +0.00% | 55,338 | 0.31 |
| Oct 14, 2026 | 12.06 | 12.40 | 12.05 | 12.31 | 12.31 | +0.41% | 294,116 | 1.67 |
| Oct 13, 2026 | 12.48 | 12.48 | 12.03 | 12.26 | 12.26 | -1.76% | 71,098 | 0.40 |
| Oct 12, 2026 | 12.29 | 12.50 | 12.20 | 12.48 | 12.48 | +1.55% | 71,108 | 0.40 |
| Oct 09, 2026 | 12.00 | 12.42 | 12.00 | 12.29 | 12.29 | +1.99% | 76,592 | 0.42 |
| Oct 08, 2026 | 11.96 | 12.42 | 11.93 | 12.05 | 12.05 | +0.42% | 62,188 | 0.34 |
| Oct 07, 2026 | 12.32 | 12.44 | 12.00 | 12.00 | 12.00 | -2.44% | 304,342 | 1.71 |
| Oct 06, 2026 | 12.17 | 12.59 | 12.16 | 12.30 | 12.30 | +0.82% | 366,550 | 2.07 |
| Oct 05, 2026 | 12.30 | 12.36 | 12.17 | 12.20 | 12.20 | -0.81% | 51,362 | 0.29 |
| Oct 02, 2026 | 12.40 | 12.40 | 12.18 | 12.30 | 12.30 | -0.32% | 135,440 | 0.76 |
| Oct 01, 2026 | 12.45 | 12.45 | 12.17 | 12.34 | 12.34 | -0.88% | 212,259 | 1.21 |
| Sep 30, 2026 | 12.28 | 12.45 | 12.25 | 12.45 | 12.45 | +1.38% | 235,741 | 1.36 |
| Sep 29, 2026 | 12.54 | 12.54 | 12.21 | 12.28 | 12.28 | -2.15% | 208,982 | 1.21 |
| Sep 28, 2026 | 12.83 | 12.83 | 12.28 | 12.55 | 12.55 | -1.57% | 51,149 | 0.29 |
| Sep 25, 2026 | 12.60 | 12.75 | 12.30 | 12.75 | 12.75 | +2.00% | 73,996 | 0.42 |
| Sep 24, 2026 | 12.42 | 12.60 | 12.28 | 12.50 | 12.50 | +0.73% | 86,323 | 0.49 |
| Sep 23, 2026 | 12.80 | 12.90 | 12.41 | 12.41 | 12.41 | -3.42% | 143,438 | 0.73 |
| Sep 22, 2026 | 12.91 | 13.25 | 12.75 | 12.85 | 12.85 | -1.00% | 100,739 | 0.51 |
| Sep 21, 2026 | 12.78 | 12.98 | 12.56 | 12.98 | 12.98 | +1.17% | 141,398 | 0.72 |
| Sep 18, 2026 | 12.35 | 12.83 | 12.22 | 12.83 | 12.83 | +4.48% | 401,841 | 2.00 |
| Sep 17, 2026 | 12.29 | 12.48 | 12.22 | 12.28 | 12.28 | +0.49% | 101,139 | 0.50 |
| Sep 16, 2026 | 12.22 | 12.32 | 12.10 | 12.22 | 12.22 | +0.08% | 169,834 | 0.82 |
| Sep 15, 2026 | 12.35 | 12.35 | 12.00 | 12.21 | 12.21 | -1.21% | 125,825 | 0.60 |
| Sep 14, 2026 | 12.63 | 12.69 | 12.24 | 12.36 | 12.36 | -1.51% | 83,399 | 0.40 |
| Sep 11, 2026 | 12.76 | 12.83 | 12.51 | 12.55 | 12.55 | -1.57% | 149,588 | 0.72 |
| Sep 10, 2026 | 12.99 | 13.00 | 12.61 | 12.75 | 12.75 | -0.91% | 268,729 | 1.29 |
| Sep 09, 2026 | 13.14 | 13.17 | 13.01 | 13.15 | 12.87 | -0.23% | 125,239 | 0.60 |
| Sep 08, 2026 | 13.18 | 13.30 | 13.00 | 13.18 | 12.90 | -0.15% | 120,451 | 0.58 |
| Sep 07, 2026 | 13.20 | 13.39 | 13.15 | 13.20 | 12.92 | +0.23% | 59,972 | 0.29 |
| Sep 04, 2026 | 13.10 | 13.17 | 13.00 | 13.17 | 12.89 | +0.92% | 88,388 | 0.42 |
| Sep 03, 2026 | 13.20 | 13.35 | 13.01 | 13.05 | 12.77 | -1.14% | 229,179 | 1.10 |
| Sep 02, 2026 | 13.04 | 13.20 | 13.01 | 13.20 | 12.92 | +1.15% | 212,755 | 1.03 |
| Sep 01, 2026 | 13.10 | 13.10 | 13.00 | 13.05 | 12.77 | -0.38% | 649,852 | 3.30 |
| Aug 31, 2026 | 13.11 | 13.15 | 12.94 | 13.10 | 12.82 | -0.46% | 585,214 | 3.10 |
| Aug 28, 2026 | 13.28 | 13.34 | 13.10 | 13.16 | 12.88 | -0.68% | 146,750 | 0.78 |
| Aug 27, 2026 | 13.15 | 13.35 | 13.14 | 13.25 | 12.97 | +0.68% | 106,883 | 0.57 |
| Aug 26, 2026 | 13.19 | 13.26 | 13.10 | 13.16 | 12.88 | -0.68% | 243,381 | 1.32 |
| Aug 25, 2026 | 13.25 | 13.30 | 13.00 | 13.25 | 12.97 | +0.00% | 226,401 | 1.23 |
| Aug 24, 2026 | 13.47 | 13.47 | 13.25 | 13.25 | 12.97 | -1.71% | 181,688 | 1.00 |
