Financial News
Fletcher Building Ltd ADR (OP: FCREY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 20, 2017 | 9.512 | 9.512 | 9.512 | 0 | +0.08(+0.87%) | |
| Nov 15, 2017 | 9.430 | 9.430 | 9.430 | 0 | -0.46(-4.65%) | |
| Nov 08, 2017 | 9.890 | 9.890 | 9.890 | 0 | -0.01(-0.10%) | |
| Nov 07, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 1,050 | +0.42(+4.43%) |
| Nov 02, 2017 | 9.480 | 9.480 | 9.480 | 0 | -0.32(-3.27%) | |
| Nov 01, 2017 | 9.900 | 9.900 | 9.800 | 9.800 | 315 | -1.21(-10.95%) |
| Oct 13, 2017 | 11.01 | 11.01 | 11.01 | 0 | +0.09(+0.78%) | |
| Oct 05, 2017 | 10.92 | 10.92 | 10.92 | 0 | -0.11(-1.00%) | |
| Oct 04, 2017 | 11.03 | 11.03 | 11.03 | 11.03 | 200 | -0.28(-2.48%) |
| Oct 02, 2017 | 11.31 | 11.31 | 11.31 | 0 | +0.14(+1.25%) | |
| Sep 21, 2017 | 11.17 | 11.17 | 11.17 | 0 | -0.98(-8.03%) | |
| Sep 11, 2017 | 12.15 | 12.15 | 12.15 | 0 | +0.17(+1.38%) | |
| Aug 22, 2017 | 11.98 | 11.98 | 11.98 | 0 | -0.56(-4.47%) | |
| Aug 18, 2017 | 12.54 | 12.54 | 12.54 | 0 | +0.43(+3.55%) | |
| Aug 17, 2017 | 12.11 | 12.11 | 12.11 | 12.11 | 321 | +0.23(+1.94%) |
| Aug 16, 2017 | 11.88 | 11.88 | 11.88 | 11.88 | 370 | +0.20(+1.71%) |
| Aug 15, 2017 | 11.78 | 11.78 | 11.68 | 11.68 | 257 | -0.01(-0.09%) |
| Aug 03, 2017 | 11.69 | 11.69 | 11.69 | 0 | +0.59(+5.32%) | |
| Jul 20, 2017 | 11.10 | 11.10 | 11.10 | 0 | -0.27(-2.38%) | |
| Jul 05, 2017 | 11.37 | 11.37 | 11.37 | 5 | -0.23(-1.98%) | |
| Jul 03, 2017 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
| Jun 28, 2017 | 11.60 | 11.60 | 11.60 | 0 | +0.57(+5.17%) | |
| Jun 14, 2017 | 11.03 | 11.03 | 11.03 | 77 | +0.24(+2.22%) | |
| Jun 02, 2017 | 10.79 | 10.79 | 10.79 | 0 | -0.19(-1.73%) | |
| May 30, 2017 | 10.98 | 10.98 | 10.98 | 19 | +0.14(+1.29%) | |
| May 26, 2017 | 10.84 | 10.84 | 10.84 | 10.84 | 200 | -0.07(-0.64%) |
| May 25, 2017 | 10.91 | 10.91 | 10.91 | 10.91 | 282 | +0.00(+0.00%) |
| May 24, 2017 | 10.91 | 10.91 | 10.91 | 10.91 | 184 | -0.18(-1.62%) |
| May 19, 2017 | 11.09 | 11.09 | 11.09 | 0 | -0.40(-3.48%) | |
| May 17, 2017 | 11.49 | 11.49 | 11.49 | 60 | -0.21(-1.79%) | |
| May 10, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.45(+4.00%) | |
| Apr 18, 2017 | 11.25 | 11.25 | 11.25 | 0 | +0.10(+0.90%) | |
| Apr 11, 2017 | 11.15 | 11.15 | 11.15 | 0 | +0.16(+1.46%) | |
| Apr 10, 2017 | 10.99 | 10.99 | 10.99 | 10.99 | 413 | -0.73(-6.20%) |
| Mar 29, 2017 | 11.72 | 11.72 | 11.72 | 30 | +0.71(+6.42%) | |
| Mar 24, 2017 | 11.01 | 11.01 | 11.01 | 0 | -0.37(-3.25%) | |
| Mar 23, 2017 | 10.95 | 11.38 | 10.95 | 11.38 | 3,940 | -0.52(-4.37%) |
| Mar 22, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.31(+2.67%) |
| Mar 21, 2017 | 11.59 | 11.59 | 11.59 | 11.59 | 163 | -0.31(-2.60%) |
| Mar 20, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 770 | -0.84(-6.60%) |
| Mar 17, 2017 | 12.71 | 12.74 | 12.71 | 12.74 | 329 | +0.03(+0.24%) |
| Mar 16, 2017 | 12.71 | 12.71 | 12.71 | 12.71 | 200 | +0.00(+0.00%) |
| Mar 13, 2017 | 12.71 | 12.71 | 12.71 | 0 | -0.20(-1.55%) | |
| Mar 09, 2017 | 12.91 | 12.91 | 12.91 | 0 | -0.79(-5.76%) | |
| Mar 06, 2017 | 13.70 | 13.70 | 13.70 | 0 | -0.05(-0.37%) | |
| Feb 28, 2017 | 13.75 | 13.75 | 13.75 | 0 | +0.15(+1.10%) | |
| Feb 27, 2017 | 13.60 | 13.60 | 13.60 | 13.60 | 350 | -0.40(-2.86%) |
| Feb 22, 2017 | 14.00 | 14.00 | 14.00 | 0 | -0.90(-6.04%) | |
| Feb 03, 2017 | 14.90 | 14.90 | 14.90 | 0 | -0.30(-1.97%) | |
| Feb 01, 2017 | 15.20 | 15.20 | 15.20 | 0 | -0.40(-2.56%) | |
| Jan 27, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.79(+5.33%) | |
| Jan 17, 2017 | 14.81 | 14.81 | 14.81 | 0 | +0.58(+4.08%) | |
| Jan 10, 2017 | 14.23 | 14.23 | 14.23 | 0 | -0.55(-3.72%) | |
| Jan 09, 2017 | 14.78 | 14.78 | 14.78 | 14.78 | 666 | -0.27(-1.79%) |
| Dec 30, 2016 | 15.05 | 15.05 | 15.05 | 0 | -0.04(-0.27%) | |
| Dec 22, 2016 | 15.09 | 15.09 | 15.09 | 0 | +0.64(+4.43%) | |
| Dec 21, 2016 | 14.45 | 14.45 | 14.45 | 14.45 | 1,310 | -1.08(-6.95%) |
| Dec 13, 2016 | 15.53 | 15.53 | 15.53 | 0 | +0.19(+1.27%) | |
| Dec 12, 2016 | 15.16 | 15.34 | 15.16 | 15.34 | 337 | -0.26(-1.70%) |
| Dec 09, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 270 | +0.60(+4.00%) |
| Dec 08, 2016 | 14.99 | 15.00 | 14.99 | 15.00 | 3,200 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
