Financial News
Fletcher Building Ltd ADR (OP: FCREY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jan 06, 2020 | 6.720 | 6.720 | 6.720 | 0 | +0.00(+0.00%) | |
| Dec 31, 2019 | 6.720 | 6.720 | 6.720 | 0 | +0.00(+0.00%) | |
| Dec 30, 2019 | 6.720 | 6.720 | 6.720 | 25 | +0.00(+0.00%) | |
| Dec 20, 2019 | 6.720 | 6.720 | 6.720 | 0 | +0.00(+0.00%) | |
| Dec 19, 2019 | 6.720 | 6.720 | 6.720 | 6.720 | 100 | -0.06(-0.88%) |
| Dec 17, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.27(+4.15%) | |
| 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%) |
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.
