Fletcher Building Ltd (OP: FRCEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 14, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.10(+1.85%) |
| Feb 29, 2012 | 5.400 | 5.400 | 5.400 | 0 | -0.07(-1.28%) | |
| Feb 21, 2012 | 5.470 | 5.470 | 5.470 | 0 | +0.23(+4.39%) | |
| Feb 03, 2012 | 5.240 | 5.240 | 5.240 | 0 | +0.04(+0.77%) | |
| Jan 25, 2012 | 5.200 | 5.200 | 5.200 | 0 | +0.35(+7.22%) | |
| Jan 05, 2012 | 4.850 | 4.850 | 4.850 | 0 | +0.22(+4.71%) | |
| Dec 21, 2011 | 4.632 | 4.632 | 4.632 | 0 | -0.05(-1.06%) | |
| Dec 16, 2011 | 4.681 | 4.681 | 4.681 | 4.681 | 46,600 | +0.12(+2.66%) |
| Dec 09, 2011 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | -0.04(-0.87%) |
| Nov 17, 2011 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Nov 16, 2011 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 | -0.26(-5.35%) |
| Nov 15, 2011 | 4.860 | 4.860 | 4.860 | 4.860 | 750 | -0.04(-0.82%) |
| Nov 14, 2011 | 4.900 | 4.900 | 4.900 | 4.900 | 2,750 | -0.33(-6.31%) |
| Oct 19, 2011 | 5.230 | 5.230 | 5.230 | 0 | -0.17(-3.15%) | |
| Oct 13, 2011 | 5.400 | 5.400 | 5.400 | 0 | -0.28(-4.93%) | |
| Oct 12, 2011 | 5.680 | 5.680 | 5.680 | 5.680 | 3,000 | -0.35(-5.80%) |
| Sep 15, 2011 | 6.030 | 6.030 | 6.030 | 0 | -0.32(-5.04%) | |
| Sep 09, 2011 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | -0.01(-0.16%) |
| Sep 02, 2011 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | -0.04(-0.63%) |
| Aug 24, 2011 | 6.400 | 6.400 | 6.400 | 0 | +0.13(+2.07%) | |
| Aug 22, 2011 | 6.270 | 6.270 | 6.270 | 0 | +0.02(+0.32%) | |
| Aug 19, 2011 | 6.250 | 6.250 | 6.250 | 6.250 | 950 | +0.03(+0.48%) |
| Aug 12, 2011 | 6.220 | 6.220 | 6.220 | 0 | +0.53(+9.31%) | |
| Aug 11, 2011 | 5.690 | 5.690 | 5.690 | 5.690 | 3,700 | +0.00(+0.00%) |
| Aug 10, 2011 | 5.690 | 5.690 | 5.690 | 5.690 | 700 | -0.11(-1.90%) |
| Aug 09, 2011 | 5.800 | 5.800 | 5.800 | 5.800 | 3,500 | -1.30(-18.31%) |
| Aug 01, 2011 | 7.100 | 7.100 | 7.100 | 0 | +0.10(+1.43%) | |
| Jul 22, 2011 | 7.000 | 7.000 | 7.000 | 0 | +0.16(+2.34%) | |
| Jul 06, 2011 | 6.840 | 6.840 | 6.840 | 6.840 | 0 | -0.16(-2.29%) |
| Jun 30, 2011 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Jun 14, 2011 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Jun 02, 2011 | 7.000 | 7.000 | 7.000 | 0 | -0.10(-1.41%) | |
| May 24, 2011 | 7.100 | 7.100 | 7.100 | 7.100 | 372 | +0.13(+1.87%) |
| May 18, 2011 | 6.970 | 6.970 | 6.970 | 0 | -0.03(-0.43%) | |
| May 17, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.08(+1.16%) |
| May 16, 2011 | 6.920 | 6.920 | 6.920 | 6.920 | 250 | -0.29(-4.02%) |
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.