Financial News
Fletcher Building Ltd ADR (OP: FCREY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 22, 2018 | 9.350 | 9.350 | 9.350 | 0 | +0.02(+0.21%) | |
| Jun 18, 2018 | 9.330 | 9.330 | 9.330 | 200 | -0.33(-3.42%) | |
| Jun 12, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.91(+10.40%) | |
| May 22, 2018 | 8.750 | 8.750 | 8.750 | 90 | -0.30(-3.31%) | |
| May 21, 2018 | 9.050 | 9.050 | 9.050 | 9.050 | 174 | +0.28(+3.19%) |
| May 09, 2018 | 8.770 | 8.770 | 8.770 | 0 | +0.40(+4.78%) | |
| May 03, 2018 | 8.370 | 8.370 | 8.370 | 0 | -0.46(-5.16%) | |
| Apr 10, 2018 | 8.825 | 8.825 | 8.825 | 0 | -0.08(-0.84%) | |
| Mar 26, 2018 | 8.900 | 8.900 | 8.900 | 68 | -0.07(-0.78%) | |
| Mar 23, 2018 | 8.970 | 8.970 | 8.970 | 8.970 | 770 | -0.03(-0.33%) |
| Mar 16, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.50(-5.26%) | |
| Mar 12, 2018 | 9.500 | 9.500 | 9.500 | 0 | -0.80(-7.77%) | |
| Feb 12, 2018 | 10.30 | 10.30 | 10.30 | 25 | -0.47(-4.36%) | |
| Jan 25, 2018 | 10.77 | 10.77 | 10.77 | 0 | -0.03(-0.28%) | |
| Jan 09, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.23(+2.18%) | |
| Dec 21, 2017 | 10.57 | 10.57 | 10.57 | 0 | -0.13(-1.21%) | |
| Dec 20, 2017 | 10.70 | 10.70 | 10.70 | 10.70 | 400 | +0.16(+1.52%) |
| Dec 14, 2017 | 10.54 | 10.54 | 10.54 | 0 | +0.18(+1.72%) | |
| Dec 13, 2017 | 10.36 | 10.36 | 10.36 | 10.36 | 200 | +0.60(+6.17%) |
| Dec 07, 2017 | 9.760 | 9.760 | 9.760 | 0 | +0.26(+2.74%) | |
| Dec 06, 2017 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | +0.00(+0.00%) |
| Dec 05, 2017 | 9.565 | 9.565 | 9.500 | 9.500 | 1,038 | -0.14(-1.45%) |
| Dec 04, 2017 | 9.640 | 9.640 | 9.640 | 9.640 | 300 | +0.13(+1.35%) |
| Nov 20, 2017 | 9.512 | 9.512 | 9.512 | 0 | +0.08(+0.87%) | |
| Nov 15, 2017 | 9.430 | 9.430 | 9.430 | 0 | -0.46(-4.65%) | |
| Nov 08, 2017 | 9.890 | 9.890 | 9.890 | 0 | -0.01(-0.10%) | |
| Nov 07, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 1,050 | +0.42(+4.43%) |
| Nov 02, 2017 | 9.480 | 9.480 | 9.480 | 0 | -0.32(-3.27%) | |
| Nov 01, 2017 | 9.900 | 9.900 | 9.800 | 9.800 | 315 | -1.21(-10.95%) |
| Oct 13, 2017 | 11.01 | 11.01 | 11.01 | 0 | +0.09(+0.78%) | |
| Oct 05, 2017 | 10.92 | 10.92 | 10.92 | 0 | -0.11(-1.00%) | |
| Oct 04, 2017 | 11.03 | 11.03 | 11.03 | 11.03 | 200 | -0.28(-2.48%) |
| Oct 02, 2017 | 11.31 | 11.31 | 11.31 | 0 | +0.14(+1.25%) | |
| Sep 21, 2017 | 11.17 | 11.17 | 11.17 | 0 | -0.98(-8.03%) | |
| Sep 11, 2017 | 12.15 | 12.15 | 12.15 | 0 | +0.17(+1.38%) | |
| Aug 22, 2017 | 11.98 | 11.98 | 11.98 | 0 | -0.56(-4.47%) | |
| Aug 18, 2017 | 12.54 | 12.54 | 12.54 | 0 | +0.43(+3.55%) | |
| Aug 17, 2017 | 12.11 | 12.11 | 12.11 | 12.11 | 321 | +0.23(+1.94%) |
| Aug 16, 2017 | 11.88 | 11.88 | 11.88 | 11.88 | 370 | +0.20(+1.71%) |
| Aug 15, 2017 | 11.78 | 11.78 | 11.68 | 11.68 | 257 | -0.01(-0.09%) |
| Aug 03, 2017 | 11.69 | 11.69 | 11.69 | 0 | +0.59(+5.32%) | |
| Jul 20, 2017 | 11.10 | 11.10 | 11.10 | 0 | -0.27(-2.38%) | |
| Jul 05, 2017 | 11.37 | 11.37 | 11.37 | 5 | -0.23(-1.98%) |
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.
