ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Freight Technologies, Inc. - Ordinary Shares (NQ:FRGT)

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 1.080 1.230 1.065 1.210 795,002 +0.14(+13.08%)
Mar 11, 2026 1.050 1.110 1.040 1.070 168,904 +0.04(+3.88%)
Mar 10, 2026 1.060 1.098 1.030 1.030 195,739 -0.04(-3.74%)
Mar 09, 2026 1.110 1.110 1.045 1.070 192,353 -0.06(-5.31%)
Mar 06, 2026 1.150 1.160 1.105 1.130 255,505 -0.06(-5.04%)
Mar 05, 2026 1.160 1.205 1.140 1.190 150,089 -0.01(-0.83%)
Mar 04, 2026 1.160 1.215 1.130 1.200 257,301 +0.03(+2.56%)
Mar 03, 2026 1.150 1.200 1.100 1.170 176,803 +0.00(+0.00%)
Mar 02, 2026 1.060 1.171 1.050 1.170 403,962 +0.05(+4.46%)
Feb 27, 2026 1.180 1.180 1.072 1.120 418,853 -0.06(-5.08%)
Feb 26, 2026 1.180 1.270 1.150 1.180 740,766 +0.00(+0.00%)
Feb 25, 2026 1.440 1.460 1.130 1.180 12,935,626 -0.04(-3.28%)
Feb 24, 2026 1.200 1.460 1.190 1.220 3,379,140 +0.08(+7.02%)
Feb 23, 2026 1.160 1.160 1.080 1.140 195,841 -0.04(-3.39%)
Feb 20, 2026 1.070 1.240 1.050 1.180 316,160 +0.06(+5.36%)
Feb 19, 2026 1.200 1.280 1.040 1.120 863,653 -0.06(-5.08%)
Feb 18, 2026 1.350 1.360 1.120 1.180 819,492 -0.16(-11.94%)
Feb 17, 2026 1.920 2.160 1.210 1.340 10,199,950 -0.13(-8.84%)
Feb 13, 2026 1.420 1.650 1.400 1.470 2,055,847 +0.14(+10.53%)
Feb 12, 2026 1.315 1.400 1.235 1.330 190,847 +0.00(+0.00%)
Feb 11, 2026 1.300 1.330 1.250 1.330 55,789 +0.01(+0.76%)
Feb 10, 2026 1.300 1.350 1.290 1.320 47,385 +0.02(+1.54%)
Feb 09, 2026 1.240 1.300 1.190 1.300 44,298 +0.02(+1.56%)
Feb 06, 2026 1.080 1.315 1.074 1.280 242,684 +0.18(+16.36%)
Feb 05, 2026 1.160 1.160 1.070 1.100 278,420 -0.08(-6.78%)
Feb 04, 2026 1.190 1.190 1.130 1.180 42,519 -0.01(-0.84%)
Feb 03, 2026 1.250 1.260 1.115 1.190 109,895 -0.05(-4.03%)
Feb 02, 2026 1.250 1.260 1.190 1.240 65,995 -0.01(-0.80%)
Jan 30, 2026 1.260 1.340 1.250 1.250 83,903 -0.02(-1.57%)
Jan 29, 2026 1.350 1.367 1.230 1.270 125,339 -0.10(-7.30%)
Jan 28, 2026 1.360 1.400 1.325 1.370 124,451 -0.07(-4.86%)
Jan 27, 2026 1.360 1.440 1.300 1.440 138,379 +0.07(+5.11%)
Jan 26, 2026 1.380 1.460 1.280 1.370 204,286 -0.08(-5.52%)
Jan 23, 2026 1.430 1.480 1.390 1.450 207,063 -0.05(-3.33%)
Jan 22, 2026 1.520 1.600 1.360 1.500 1,094,449 -0.20(-11.76%)
Jan 21, 2026 1.620 1.770 1.560 1.700 9,174,864 +0.08(+4.94%)
Jan 20, 2026 1.650 1.667 1.590 1.620 39,662 -0.02(-1.22%)
Jan 16, 2026 1.620 1.730 1.560 1.640 113,853 +0.06(+3.80%)
Jan 15, 2026 1.590 1.590 1.510 1.580 34,956 -0.06(-3.66%)
Jan 14, 2026 1.600 1.700 1.580 1.640 43,773 +0.00(+0.00%)
Jan 13, 2026 1.650 1.700 1.500 1.640 76,865 +0.03(+1.86%)
Jan 12, 2026 1.980 2.020 1.480 1.610 307,595 -0.37(-18.69%)
Jan 09, 2026 2.090 2.160 1.980 1.980 29,415 -0.14(-6.60%)
Jan 08, 2026 2.050 2.120 2.050 2.120 17,637 +0.02(+1.19%)
Jan 07, 2026 2.160 2.160 2.060 2.095 32,494 -0.09(-4.34%)
Jan 06, 2026 2.000 2.233 1.950 2.190 172,739 +0.18(+8.96%)
Jan 05, 2026 1.860 2.170 1.840 2.010 173,367 +0.17(+9.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.