Financial News
Fletcher Building Ltd ADR (OP: FCREY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2021 | 10.47 | 10.47 | 10.47 | 0 | -0.06(-0.57%) | |
| Apr 28, 2021 | 10.11 | 10.53 | 10.11 | 10.53 | 2,723 | +1.22(+13.10%) |
| Apr 23, 2021 | 9.310 | 9.310 | 9.310 | 0 | +0.00(+0.00%) | |
| Apr 22, 2021 | 9.310 | 9.310 | 9.310 | 9 | +0.00(+0.00%) | |
| Apr 15, 2021 | 9.310 | 9.310 | 9.310 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 9.310 | 9.310 | 9.310 | 9 | +0.00(+0.00%) | |
| Apr 07, 2021 | 9.310 | 9.310 | 9.310 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 9.310 | 9.310 | 9.310 | 0 | +0.00(+0.00%) | |
| Mar 31, 2021 | 9.310 | 9.310 | 9.310 | 0 | +0.00(+0.00%) | |
| Mar 29, 2021 | 9.310 | 9.310 | 9.310 | 0 | +0.00(+0.00%) | |
| Mar 26, 2021 | 9.310 | 9.310 | 9.310 | 52 | +0.00(+0.00%) | |
| Mar 10, 2021 | 9.310 | 9.310 | 9.310 | 0 | +0.00(+0.00%) | |
| Feb 24, 2021 | 9.310 | 9.310 | 9.310 | 0 | -0.21(-2.15%) | |
| Feb 23, 2021 | 9.750 | 9.750 | 9.515 | 9.515 | 1,003 | +0.02(+0.16%) |
| Feb 19, 2021 | 9.500 | 9.500 | 9.500 | 0 | +0.04(+0.42%) | |
| Feb 18, 2021 | 9.460 | 9.460 | 9.460 | 52 | +0.00(+0.00%) | |
| Feb 17, 2021 | 9.460 | 9.460 | 9.460 | 9.460 | 903 | +0.54(+6.05%) |
| Feb 12, 2021 | 8.920 | 8.920 | 8.920 | 0 | -0.71(-7.37%) | |
| Feb 11, 2021 | 9.630 | 9.630 | 9.630 | 79 | +0.00(+0.00%) | |
| Feb 09, 2021 | 9.630 | 9.630 | 9.630 | 0 | +1.46(+17.87%) | |
| Feb 03, 2021 | 8.170 | 8.170 | 8.170 | 0 | +0.00(+0.00%) | |
| Jan 26, 2021 | 8.170 | 8.170 | 8.170 | 0 | +0.00(+0.00%) | |
| 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%) |
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.
