Financial News
Fletcher Building Ltd ADR (OP: FCREY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2020 | 8.170 | 8.170 | 8.170 | 0 | +0.16(+2.00%) | |
| Dec 23, 2020 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) | |
| Dec 04, 2020 | 8.010 | 8.010 | 8.010 | 0 | +0.51(+6.80%) | |
| Nov 13, 2020 | 7.500 | 7.500 | 7.500 | 0 | +1.50(+25.00%) | |
| Nov 10, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Nov 04, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.48(+8.70%) | |
| Nov 02, 2020 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | |
| Oct 29, 2020 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | |
| Oct 21, 2020 | 5.520 | 5.520 | 5.520 | 0 | +0.26(+4.94%) | |
| Oct 14, 2020 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) | |
| Oct 02, 2020 | 5.260 | 5.260 | 5.260 | 0 | +0.26(+5.20%) | |
| Sep 28, 2020 | 5.000 | 5.000 | 5.000 | 0 | +0.18(+3.73%) | |
| Sep 25, 2020 | 4.985 | 4.985 | 4.820 | 4.820 | 300 | -0.09(-1.83%) |
| Sep 17, 2020 | 4.910 | 4.910 | 4.910 | 0 | +0.16(+3.37%) | |
| Sep 02, 2020 | 4.750 | 4.750 | 4.750 | 0 | -0.12(-2.46%) | |
| Aug 18, 2020 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) | |
| Jun 30, 2020 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) | |
| Jun 18, 2020 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) | |
| Jun 05, 2020 | 4.870 | 4.870 | 4.870 | 4.870 | 1,500 | +0.04(+0.83%) |
| Jun 04, 2020 | 4.830 | 4.830 | 4.830 | 40 | +0.00(+0.00%) | |
| Jun 03, 2020 | 4.830 | 4.830 | 4.830 | 4.830 | 185 | +0.70(+16.95%) |
| May 29, 2020 | 4.130 | 4.130 | 4.130 | 0 | -0.25(-5.71%) | |
| May 28, 2020 | 4.380 | 4.380 | 4.380 | 4.380 | 1,832 | +0.15(+3.55%) |
| May 27, 2020 | 4.230 | 4.230 | 4.230 | 4.230 | 2,087 | +0.15(+3.68%) |
| May 26, 2020 | 4.080 | 4.080 | 4.080 | 4.080 | 1,325 | +0.10(+2.51%) |
| May 22, 2020 | 3.980 | 3.980 | 3.980 | 3.980 | 1,300 | -0.23(-5.46%) |
| May 20, 2020 | 4.210 | 4.210 | 4.210 | 0 | -0.18(-4.10%) | |
| May 19, 2020 | 4.390 | 4.390 | 4.390 | 4.390 | 393 | +0.58(+15.22%) |
| May 15, 2020 | 3.810 | 3.810 | 3.810 | 0 | -0.06(-1.55%) | |
| May 13, 2020 | 3.870 | 3.870 | 3.870 | 0 | -0.67(-14.76%) | |
| May 05, 2020 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) | |
| Apr 30, 2020 | 4.540 | 4.540 | 4.540 | 0 | +0.03(+0.67%) | |
| Apr 29, 2020 | 4.300 | 4.510 | 4.300 | 4.510 | 1,393 | -0.05(-1.10%) |
| Apr 28, 2020 | 4.580 | 4.580 | 4.560 | 4.560 | 345 | +0.08(+1.79%) |
| Apr 27, 2020 | 4.480 | 4.480 | 4.480 | 2 | +0.00(+0.00%) | |
| Apr 23, 2020 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) | |
| Apr 22, 2020 | 4.480 | 4.480 | 4.480 | 4.480 | 100 | +0.11(+2.52%) |
| Apr 20, 2020 | 4.370 | 4.370 | 4.370 | 0 | +0.00(+0.00%) | |
| Apr 14, 2020 | 4.370 | 4.370 | 4.370 | 0 | +0.00(+0.00%) | |
| Apr 13, 2020 | 4.370 | 4.370 | 4.370 | 4.370 | 597 | +0.17(+4.05%) |
| Apr 09, 2020 | 4.380 | 4.380 | 4.200 | 4.200 | 1,900 | +0.04(+0.96%) |
| Apr 07, 2020 | 4.160 | 4.160 | 4.160 | 0 | +0.27(+6.91%) | |
| Apr 03, 2020 | 3.891 | 3.891 | 3.891 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 3.891 | 3.891 | 3.891 | 3.891 | 284 | +0.20(+5.45%) |
| Mar 26, 2020 | 3.690 | 3.690 | 3.690 | 0 | +0.04(+1.10%) | |
| Mar 24, 2020 | 3.650 | 3.650 | 3.650 | 0 | -0.43(-10.54%) | |
| Mar 19, 2020 | 4.080 | 4.080 | 4.080 | 0 | -0.43(-9.53%) | |
| Mar 18, 2020 | 4.510 | 4.510 | 4.510 | 4.510 | 200 | -0.76(-14.42%) |
| Mar 13, 2020 | 5.270 | 5.270 | 5.270 | 0 | -0.25(-4.53%) | |
| Mar 12, 2020 | 5.520 | 5.520 | 5.520 | 5.520 | 142 | -1.55(-21.92%) |
| Mar 04, 2020 | 7.070 | 7.070 | 7.070 | 0 | +0.00(+0.00%) | |
| Feb 24, 2020 | 7.070 | 7.070 | 7.070 | 0 | +0.00(+0.00%) | |
| Feb 20, 2020 | 7.070 | 7.070 | 7.070 | 0 | +0.57(+8.85%) | |
| Feb 11, 2020 | 6.495 | 6.495 | 6.495 | 0 | -0.22(-3.35%) | |
| Jan 16, 2020 | 6.720 | 6.720 | 6.720 | 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.
