Register for real-time alerts, custom portfolio, and market movers
FRGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.6645 | 0.0075 | 1.14% | 0.6707 | 0.783 | 0.6455 | 251,444 |
| May 30 2024 | 0.657 | -0.032 | -4.64% | 0.6828 | 0.689 | 0.6417 | 140,094 |
| May 29 2024 | 0.689 | -0.0011 | -0.16% | 0.6717 | 0.6961 | 0.66 | 208,809 |
| May 28 2024 | 0.6901 | 0.0301 | 4.56% | 0.66 | 0.707 | 0.65 | 210,176 |
| May 24 2024 | 0.66 | -0.0182 | -2.68% | 0.6679 | 0.67 | 0.6501 | 139,363 |
| May 23 2024 | 0.6782 | -0.0218 | -3.11% | 0.6921 | 0.711899 | 0.67 | 195,528 |
| May 22 2024 | 0.70 | -0.034 | -4.63% | 0.73 | 0.7516 | 0.6955 | 183,563 |
| May 21 2024 | 0.734 | -0.006 | -0.81% | 0.716 | 0.7847 | 0.7151 | 186,355 |
| May 20 2024 | 0.74 | 0.04 | 5.71% | 0.7212 | 0.80 | 0.7035 | 377,397 |
| May 17 2024 | 0.70 | -0.03 | -4.11% | 0.75 | 0.75 | 0.69 | 365,823 |
| May 16 2024 | 0.73 | 0.046 | 6.73% | 0.69 | 0.7667 | 0.68 | 745,084 |
| May 15 2024 | 0.684 | 0.0019 | 0.28% | 0.714 | 0.714 | 0.66 | 250,148 |
| May 14 2024 | 0.6821 | 0.045 | 7.06% | 0.63 | 0.7179 | 0.63 | 769,102 |
| May 13 2024 | 0.6371 | -0.0059 | -0.92% | 0.686 | 0.686 | 0.633 | 147,413 |
| May 10 2024 | 0.643 | -0.0584 | -8.33% | 0.68 | 0.737 | 0.63 | 409,185 |
| May 09 2024 | 0.7014 | 0.00109 | 0.16% | 0.708 | 0.708 | 0.6901 | 86,882 |
| May 08 2024 | 0.70031 | 0.00381 | 0.55% | 0.704 | 0.7084 | 0.6901 | 93,997 |
| May 07 2024 | 0.6965 | -0.0135 | -1.90% | 0.7269 | 0.7269 | 0.675 | 110,616 |
| May 06 2024 | 0.71 | 0.03 | 4.41% | 0.68 | 0.7255 | 0.66 | 238,776 |
| May 03 2024 | 0.68 | -0.0139 | -2.00% | 0.714 | 0.714 | 0.64 | 318,052 |
| May 02 2024 | 0.6939 | -0.0618 | -8.18% | 0.758 | 0.77 | 0.672 | 520,538 |
| May 01 2024 | 0.7557 | -0.0483 | -6.01% | 0.758 | 0.7797 | 0.7171 | 303,733 |
| Apr 30 2024 | 0.804 | -0.026 | -3.13% | 0.819 | 0.83 | 0.7507 | 828,867 |
| Apr 29 2024 | 0.83 | -0.1651 | -16.59% | 0.9099 | 0.9099 | 0.8001 | 1,853,916 |
| Apr 26 2024 | 0.9951 | 0.0814 | 8.91% | 1.12 | 1.34 | 0.95 | 28,991,251 |
| Apr 25 2024 | 0.9137 | 0.0437 | 5.02% | 0.88 | 1.11 | 0.85 | 2,045,632 |
| Apr 24 2024 | 0.87 | -0.03 | -3.33% | 0.872 | 0.9299 | 0.86 | 127,920 |
| Apr 23 2024 | 0.90 | -0.0112 | -1.23% | 0.915 | 0.915 | 0.8639 | 72,380 |
| Apr 22 2024 | 0.9112 | 0.0202 | 2.27% | 0.948 | 0.95 | 0.8806 | 110,907 |
| Apr 19 2024 | 0.891 | -0.0277 | -3.02% | 0.9131 | 0.925 | 0.88 | 34,832 |
| Apr 18 2024 | 0.9187 | -0.01189 | -1.28% | 0.96 | 0.977 | 0.91 | 50,361 |
| Apr 17 2024 | 0.93059 | 0.06639 | 7.68% | 0.906 | 1.03 | 0.89 | 340,254 |
| Apr 16 2024 | 0.8642 | -0.0253 | -2.84% | 0.899 | 0.899 | 0.842 | 82,348 |
| Apr 15 2024 | 0.8895 | -0.057 | -6.02% | 0.93 | 0.9449 | 0.88 | 91,189 |
| Apr 12 2024 | 0.9465 | -0.0215 | -2.22% | 0.95 | 0.961 | 0.90 | 138,080 |
| Apr 11 2024 | 0.968 | -0.0319 | -3.19% | 0.999 | 1.00 | 0.951 | 76,358 |
| Apr 10 2024 | 0.9999 | 0.0033 | 0.33% | 1.00 | 1.05 | 0.9671 | 242,912 |
| Apr 09 2024 | 0.9966 | -0.1634 | -14.09% | 1.13 | 1.1394 | 0.954 | 581,435 |
| Apr 08 2024 | 1.16 | -0.04 | -3.33% | 1.24 | 1.24 | 1.11 | 276,627 |
| Apr 05 2024 | 1.20 | -0.03 | -2.44% | 1.24 | 1.28 | 1.18 | 140,506 |
| Apr 04 2024 | 1.23 | 0.01 | 0.82% | 1.23 | 1.25 | 1.2071 | 97,288 |
| Apr 03 2024 | 1.22 | 0.00 | 0.00% | 1.23 | 1.30 | 1.19 | 144,281 |
| Apr 02 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.2699 | 1.1801 | 189,835 |
| Apr 01 2024 | 1.25 | -0.11 | -8.09% | 1.36 | 1.36 | 1.22 | 127,811 |
| Mar 28 2024 | 1.36 | 0.08 | 6.25% | 1.27 | 1.36 | 1.27 | 141,759 |
| Mar 27 2024 | 1.28 | 0.03 | 2.40% | 1.20 | 1.31 | 1.1904 | 155,592 |
| Mar 26 2024 | 1.25 | -0.07 | -5.30% | 1.32 | 1.3606 | 1.17 | 259,028 |
| Mar 25 2024 | 1.32 | 0.03 | 2.33% | 1.36 | 1.41 | 1.27 | 293,631 |
| Mar 22 2024 | 1.29 | -0.21 | -14.00% | 1.49 | 1.49 | 1.27 | 518,709 |
| Mar 21 2024 | 1.50 | 0.01 | 0.67% | 1.47 | 1.5299 | 1.47 | 58,451 |
| Mar 20 2024 | 1.49 | 0.04 | 2.76% | 1.45 | 1.5201 | 1.36 | 252,405 |
| Mar 19 2024 | 1.45 | -0.09 | -5.84% | 1.50 | 1.53 | 1.45 | 167,479 |
| Mar 18 2024 | 1.54 | -0.01 | -0.65% | 1.49 | 1.56 | 1.49 | 102,633 |
| Mar 15 2024 | 1.55 | 0.07 | 4.73% | 1.46 | 1.58 | 1.45 | 194,983 |
| Mar 14 2024 | 1.48 | -0.12 | -7.50% | 1.59 | 1.62 | 1.44 | 342,780 |
| Mar 13 2024 | 1.60 | 0.10 | 6.67% | 1.54 | 1.6799 | 1.50 | 523,005 |
| Mar 12 2024 | 1.50 | -0.12 | -7.41% | 1.58 | 1.59 | 1.47 | 220,201 |
| Mar 11 2024 | 1.62 | -0.03 | -1.82% | 1.70 | 1.73 | 1.61 | 336,869 |
| Mar 08 2024 | 1.65 | -0.04 | -2.37% | 1.62 | 1.70 | 1.53 | 399,322 |
| Mar 07 2024 | 1.69 | 0.12 | 7.64% | 1.64 | 1.74 | 1.60 | 358,848 |
| Mar 06 2024 | 1.57 | 0.10 | 6.80% | 1.47 | 1.64 | 1.43 | 300,363 |
| Mar 05 2024 | 1.47 | -0.06 | -3.92% | 1.55 | 1.5589 | 1.45 | 153,841 |
| Mar 04 2024 | 1.53 | -0.02 | -1.29% | 1.56 | 1.5613 | 1.49 | 133,254 |
