Financial News
Fletcher Building Ltd ADR (OP: FCREY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2019 | 6.510 | 6.510 | 6.510 | 0 | +0.11(+1.72%) | |
| Nov 15, 2019 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
| Nov 13, 2019 | 6.400 | 6.400 | 6.400 | 0 | +0.23(+3.73%) | |
| Nov 12, 2019 | 6.170 | 6.170 | 6.170 | 9 | +0.00(+0.00%) | |
| Nov 11, 2019 | 6.170 | 6.170 | 6.170 | 9 | +0.00(+0.00%) | |
| Nov 08, 2019 | 6.210 | 6.305 | 6.170 | 6.170 | 1,400 | +0.16(+2.66%) |
| Nov 05, 2019 | 6.010 | 6.010 | 6.010 | 0 | +0.00(+0.00%) | |
| Nov 01, 2019 | 6.010 | 6.010 | 6.010 | 0 | +0.00(+0.00%) | |
| Oct 31, 2019 | 5.960 | 5.960 | 6.010 | 110 | +0.05(+0.84%) | |
| Oct 30, 2019 | 5.960 | 5.960 | 5.960 | 21 | +0.00(+0.00%) | |
| Oct 29, 2019 | 5.960 | 5.960 | 5.960 | 5.960 | 320 | -0.17(-2.77%) |
| Oct 28, 2019 | 6.130 | 6.130 | 6.130 | 10 | +0.00(+0.00%) | |
| Oct 25, 2019 | 6.130 | 6.130 | 6.130 | 10 | +0.00(+0.00%) | |
| Oct 23, 2019 | 6.130 | 6.130 | 6.130 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 6.130 | 6.130 | 6.130 | 6.130 | 300 | -0.12(-1.92%) |
| Oct 21, 2019 | 6.280 | 6.280 | 6.250 | 6.250 | 1,300 | +0.26(+4.34%) |
| Oct 16, 2019 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) | |
| Oct 15, 2019 | 5.800 | 5.990 | 5.800 | 5.990 | 1,100 | -0.17(-2.76%) |
| Oct 11, 2019 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 6.160 | 6.160 | 6.160 | 0 | +0.28(+4.76%) | |
| Sep 26, 2019 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) | |
| Sep 24, 2019 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) | |
| Aug 21, 2019 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) | |
| Aug 19, 2019 | 5.880 | 5.880 | 5.880 | 0 | -0.04(-0.68%) | |
| Aug 16, 2019 | 5.920 | 5.920 | 5.920 | 5.920 | 200 | -0.70(-10.57%) |
| Aug 15, 2019 | 6.620 | 6.620 | 6.620 | 70 | +0.00(+0.00%) | |
| Aug 07, 2019 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) | |
| Jul 17, 2019 | 6.620 | 6.620 | 6.620 | 0 | +0.11(+1.69%) | |
| Jul 02, 2019 | 6.510 | 6.510 | 6.510 | 0 | -0.44(-6.33%) | |
| May 08, 2019 | 6.950 | 6.950 | 6.950 | 0 | +0.36(+5.46%) | |
| Apr 23, 2019 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) | |
| Apr 22, 2019 | 6.550 | 6.590 | 6.550 | 6.590 | 479 | -0.19(-2.80%) |
| Apr 15, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) | |
| Apr 03, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.16(+2.42%) | |
| Mar 26, 2019 | 6.620 | 6.620 | 6.620 | 0 | -0.06(-0.90%) | |
| Mar 19, 2019 | 6.680 | 6.680 | 6.680 | 0 | +0.25(+3.89%) | |
| Mar 06, 2019 | 6.430 | 6.430 | 6.430 | 0 | -0.26(-3.89%) | |
| Mar 01, 2019 | 6.690 | 6.690 | 6.690 | 0 | +0.00(+0.00%) | |
| Feb 27, 2019 | 6.690 | 6.690 | 6.690 | 0 | +0.02(+0.30%) | |
| Feb 11, 2019 | 6.670 | 6.670 | 6.670 | 0 | -0.48(-6.71%) | |
| Feb 05, 2019 | 7.150 | 7.150 | 7.150 | 0 | +0.35(+5.15%) | |
| Feb 04, 2019 | 6.697 | 6.800 | 6.697 | 6.800 | 252 | +0.46(+7.25%) |
| Jan 15, 2019 | 6.340 | 6.340 | 6.340 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 6.340 | 6.340 | 6.340 | 0 | -0.11(-1.70%) | |
| Jan 03, 2019 | 6.450 | 6.450 | 6.450 | 67 | +0.00(+0.00%) | |
| Dec 31, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.10(+1.57%) | |
| Dec 18, 2018 | 6.350 | 6.350 | 6.350 | 0 | +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.
