Financial News
Fletcher Building Ltd ADR (OP: FCREY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 07, 2016 | 14.97 | 15.00 | 14.97 | 15.00 | 1,095 | -0.46(-2.98%) |
| Nov 25, 2016 | 15.46 | 15.46 | 15.46 | 0 | +0.52(+3.48%) | |
| Nov 23, 2016 | 14.94 | 14.94 | 14.94 | 0 | -0.20(-1.32%) | |
| Nov 22, 2016 | 15.14 | 15.14 | 15.14 | 15.14 | 210 | +0.33(+2.23%) |
| Nov 18, 2016 | 14.81 | 14.81 | 14.81 | 0 | -0.85(-5.43%) | |
| Nov 16, 2016 | 15.66 | 15.66 | 15.66 | 0 | +0.23(+1.52%) | |
| Nov 15, 2016 | 15.43 | 15.43 | 15.43 | 15.43 | 2,526 | +0.32(+2.09%) |
| Nov 14, 2016 | 15.11 | 15.11 | 15.11 | 15.11 | 150 | +0.50(+3.42%) |
| Nov 11, 2016 | 14.61 | 14.61 | 14.61 | 14.61 | 170 | +0.00(+0.00%) |
| Nov 10, 2016 | 14.50 | 14.61 | 14.50 | 14.61 | 450 | +0.21(+1.46%) |
| Nov 04, 2016 | 14.40 | 14.40 | 14.40 | 0 | -0.08(-0.55%) | |
| Oct 27, 2016 | 14.48 | 14.48 | 14.48 | 0 | -0.23(-1.56%) | |
| Oct 25, 2016 | 14.71 | 14.71 | 14.71 | 0 | +0.72(+5.15%) | |
| Oct 24, 2016 | 13.99 | 13.99 | 13.99 | 13.99 | 300 | -0.79(-5.35%) |
| Oct 17, 2016 | 14.78 | 14.78 | 14.78 | 0 | +0.16(+1.09%) | |
| Oct 13, 2016 | 14.62 | 14.62 | 14.62 | 0 | -0.04(-0.27%) | |
| Oct 07, 2016 | 14.66 | 14.66 | 14.66 | 4 | -0.12(-0.81%) | |
| Oct 06, 2016 | 14.74 | 14.78 | 14.74 | 14.78 | 3,563 | -0.48(-3.15%) |
| Oct 03, 2016 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 15.26 | 15.26 | 15.26 | 15.26 | 35 | +0.00(+0.00%) |
| Sep 29, 2016 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 15.26 | 15.26 | 15.26 | 15.26 | 34 | +0.00(+0.00%) |
| Sep 27, 2016 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 15.26 | 15.26 | 15.26 | 14 | -0.08(-0.52%) | |
| Sep 23, 2016 | 15.31 | 15.34 | 15.31 | 15.34 | 862 | -0.40(-2.54%) |
| Sep 22, 2016 | 15.74 | 15.74 | 15.74 | 15.74 | 100 | -0.19(-1.19%) |
| Sep 20, 2016 | 15.93 | 15.93 | 15.93 | 0 | +0.19(+1.21%) | |
| Sep 19, 2016 | 15.70 | 15.74 | 15.70 | 15.74 | 2,212 | +0.36(+2.34%) |
| Sep 16, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 1,200 | -0.19(-1.24%) |
| Sep 12, 2016 | 15.57 | 15.57 | 15.57 | 45 | -0.80(-4.87%) | |
| Sep 07, 2016 | 16.37 | 16.37 | 16.37 | 0 | +0.52(+3.28%) | |
| Sep 06, 2016 | 15.83 | 15.85 | 15.83 | 15.85 | 1,102 | +0.60(+3.93%) |
| Sep 01, 2016 | 15.25 | 15.25 | 15.25 | 0 | +0.20(+1.33%) | |
| Aug 30, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.02(+0.13%) | |
| Aug 29, 2016 | 15.03 | 15.03 | 15.03 | 15.03 | 1,002 | -0.03(-0.20%) |
| Aug 26, 2016 | 15.06 | 15.06 | 15.06 | 15.06 | 1,100 | -0.52(-3.34%) |
| Aug 25, 2016 | 15.58 | 15.58 | 15.58 | 15.58 | 313 | +0.00(+0.00%) |
| Aug 23, 2016 | 15.58 | 15.58 | 15.58 | 0 | +0.71(+4.77%) | |
| Aug 18, 2016 | 14.87 | 14.87 | 14.87 | 0 | +0.86(+6.14%) | |
| Aug 16, 2016 | 14.01 | 14.01 | 14.01 | 0 | -0.32(-2.23%) | |
| Aug 15, 2016 | 14.31 | 14.33 | 14.31 | 14.33 | 1,750 | -0.25(-1.71%) |
| Aug 12, 2016 | 14.58 | 14.58 | 14.58 | 14.58 | 200 | +0.57(+4.07%) |
| Aug 10, 2016 | 14.01 | 14.01 | 14.01 | 0 | +0.07(+0.50%) | |
| Aug 09, 2016 | 13.94 | 13.94 | 13.94 | 13.94 | 600 | +0.34(+2.50%) |
| Aug 04, 2016 | 13.60 | 13.60 | 13.60 | 0 | +0.21(+1.57%) | |
| Aug 03, 2016 | 13.39 | 13.39 | 13.39 | 13.39 | 200 | -0.49(-3.53%) |
| Aug 02, 2016 | 13.88 | 13.88 | 13.88 | 13.88 | 150 | +0.43(+3.20%) |
| Aug 01, 2016 | 13.45 | 13.45 | 13.45 | 13.45 | 1,314 | -0.23(-1.68%) |
| Jul 29, 2016 | 13.68 | 13.68 | 13.68 | 13.68 | 500 | +0.39(+2.91%) |
| Jul 27, 2016 | 13.29 | 13.29 | 13.29 | 0 | +0.05(+0.40%) | |
| Jul 26, 2016 | 13.24 | 13.24 | 13.24 | 13.24 | 1,430 | +0.36(+2.80%) |
| Jul 13, 2016 | 12.88 | 12.88 | 12.88 | 0 | +1.44(+12.59%) | |
| Jun 28, 2016 | 11.44 | 11.44 | 11.44 | 0 | +0.12(+1.06%) | |
| Jun 27, 2016 | 11.35 | 11.35 | 11.32 | 11.32 | 239 | -0.40(-3.41%) |
| Jun 24, 2016 | 11.72 | 11.72 | 11.72 | 11.72 | 400 | -0.16(-1.35%) |
| Jun 23, 2016 | 11.88 | 11.88 | 11.88 | 11.88 | 218 | +0.08(+0.68%) |
| Jun 20, 2016 | 11.80 | 11.80 | 11.80 | 0 | +0.12(+1.03%) | |
| Jun 17, 2016 | 11.68 | 11.68 | 11.68 | 11.68 | 1,132 | -0.56(-4.58%) |
| Jun 09, 2016 | 12.24 | 12.24 | 12.24 | 50 | +0.29(+2.43%) | |
| Jun 01, 2016 | 11.95 | 11.95 | 11.95 | 0 | +0.18(+1.56%) | |
| May 25, 2016 | 11.77 | 11.77 | 11.77 | 0 | -0.12(-1.04%) | |
| May 16, 2016 | 11.89 | 11.89 | 11.89 | 77 | +0.28(+2.41%) | |
| May 10, 2016 | 11.61 | 11.61 | 11.61 | 0 | -0.02(-0.17%) | |
| May 06, 2016 | 11.63 | 11.63 | 11.63 | 50 | -0.13(-1.11%) | |
| May 02, 2016 | 11.76 | 11.76 | 11.76 | 0 | +0.32(+2.80%) | |
| Apr 29, 2016 | 11.74 | 11.74 | 11.44 | 11.44 | 1,108 | -0.07(-0.61%) |
| Apr 28, 2016 | 11.51 | 11.51 | 11.51 | 11.51 | 958 | +0.21(+1.86%) |
| Apr 26, 2016 | 11.30 | 11.30 | 11.30 | 0 | -0.20(-1.74%) | |
| Apr 22, 2016 | 11.50 | 11.50 | 11.50 | 0 | -0.09(-0.78%) | |
| Apr 20, 2016 | 11.59 | 11.59 | 11.59 | 0 | +0.71(+6.53%) | |
| Apr 13, 2016 | 10.88 | 10.88 | 10.88 | 0 | +0.37(+3.52%) | |
| Apr 04, 2016 | 10.51 | 10.51 | 10.51 | 12 | +0.13(+1.25%) | |
| Apr 01, 2016 | 10.38 | 10.38 | 10.38 | 10.38 | 2,106 | -0.56(-5.12%) |
| Mar 30, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.55(+5.29%) | |
| Mar 28, 2016 | 10.39 | 10.39 | 10.39 | 0 | +0.32(+3.18%) | |
| Mar 21, 2016 | 10.07 | 10.07 | 10.07 | 0 | -0.26(-2.52%) | |
| Mar 15, 2016 | 10.33 | 10.33 | 10.33 | 19 | +0.27(+2.68%) | |
| Mar 11, 2016 | 10.06 | 10.06 | 10.06 | 0 | +0.05(+0.50%) | |
| Mar 09, 2016 | 10.01 | 10.01 | 10.01 | 28 | +0.08(+0.81%) | |
| Mar 07, 2016 | 9.930 | 9.930 | 9.930 | 0 | +0.29(+3.01%) | |
| Mar 03, 2016 | 9.640 | 9.640 | 9.640 | 0 | +0.39(+4.22%) | |
| Mar 01, 2016 | 9.250 | 9.250 | 9.250 | 28 | -0.02(-0.22%) | |
| Feb 29, 2016 | 9.415 | 9.415 | 9.270 | 9.270 | 7,260 | -0.01(-0.11%) |
| Feb 26, 2016 | 9.280 | 9.280 | 9.280 | 9.280 | 1,020 | +0.24(+2.65%) |
| Feb 24, 2016 | 9.040 | 9.040 | 9.040 | 96 | +0.14(+1.57%) | |
| Feb 23, 2016 | 8.900 | 8.900 | 8.900 | 8.900 | 254 | +0.24(+2.80%) |
| Feb 19, 2016 | 8.658 | 8.658 | 8.658 | 0 | +0.09(+1.02%) | |
| Feb 18, 2016 | 8.570 | 8.570 | 8.570 | 8.570 | 176 | -0.54(-5.93%) |
| Feb 16, 2016 | 9.110 | 9.110 | 9.110 | 68 | -0.07(-0.76%) | |
| Feb 02, 2016 | 9.180 | 9.180 | 9.180 | 0 | -0.02(-0.22%) | |
| Feb 01, 2016 | 9.000 | 9.200 | 9.000 | 9.200 | 7,737 | +0.27(+3.02%) |
| Jan 29, 2016 | 8.930 | 8.930 | 8.930 | 8.930 | 1,252 | -0.10(-1.11%) |
| Jan 28, 2016 | 9.030 | 9.030 | 9.030 | 9.030 | 252 | +0.03(+0.33%) |
| Jan 27, 2016 | 8.910 | 9.000 | 8.910 | 9.000 | 949 | -0.01(-0.11%) |
| Jan 26, 2016 | 9.010 | 9.010 | 9.010 | 9.010 | 100 | +0.13(+1.46%) |
| Jan 25, 2016 | 8.880 | 8.880 | 8.880 | 8.880 | 1,190 | +0.12(+1.37%) |
| Jan 22, 2016 | 8.760 | 8.760 | 8.760 | 8.760 | 100 | +0.31(+3.67%) |
| Jan 20, 2016 | 8.450 | 8.450 | 8.450 | 0 | -0.24(-2.76%) | |
| Jan 15, 2016 | 8.690 | 8.690 | 8.690 | 0 | -0.17(-1.92%) | |
| Jan 14, 2016 | 8.710 | 8.860 | 8.710 | 8.860 | 740 | +0.12(+1.32%) |
| Jan 13, 2016 | 8.760 | 8.760 | 8.745 | 8.745 | 397 | -0.23(-2.51%) |
| Jan 12, 2016 | 8.840 | 8.970 | 8.840 | 8.970 | 2,367 | -1.00(-10.03%) |
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.
