Fletcher Building Ltd (OP: FRCEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2010 | 6.350 | 6.350 | 6.350 | 0 | +0.15(+2.42%) | |
| Sep 21, 2010 | 6.200 | 6.200 | 6.200 | 0 | +0.25(+4.20%) | |
| Sep 15, 2010 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
| Sep 09, 2010 | 5.900 | 5.900 | 5.900 | 0 | +0.07(+1.20%) | |
| Sep 07, 2010 | 5.830 | 5.830 | 5.830 | 0 | +0.43(+7.96%) | |
| Sep 02, 2010 | 5.400 | 5.400 | 5.400 | 0 | +0.15(+2.86%) | |
| Aug 30, 2010 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+1.03%) | |
| Aug 26, 2010 | 5.197 | 5.197 | 5.197 | 0 | -0.05(-1.02%) | |
| Aug 24, 2010 | 5.250 | 5.250 | 5.250 | 0 | +0.21(+4.17%) | |
| Aug 16, 2010 | 5.040 | 5.040 | 5.040 | 0 | -0.46(-8.36%) | |
| Aug 06, 2010 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Aug 03, 2010 | 5.500 | 5.500 | 5.500 | 0 | -0.15(-2.65%) | |
| Jul 28, 2010 | 5.650 | 5.650 | 5.650 | 0 | +0.05(+0.89%) | |
| Jul 27, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 372 | +0.05(+0.90%) |
| Jul 14, 2010 | 5.550 | 5.550 | 5.550 | 0 | +0.25(+4.72%) | |
| Jul 08, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | -0.05(-0.93%) |
| Jun 30, 2010 | 5.350 | 5.350 | 5.350 | 0 | -0.25(-4.46%) | |
| Jun 25, 2010 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) | |
| Jun 16, 2010 | 5.650 | 5.650 | 5.650 | 0 | +0.15(+2.73%) | |
| Jun 03, 2010 | 5.500 | 5.500 | 5.500 | 0 | -0.10(-1.79%) | |
| May 17, 2010 | 5.600 | 5.600 | 5.600 | 0 | +0.05(+0.90%) | |
| May 12, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
| May 07, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) |
| May 06, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 256 | -0.25(-4.27%) |
| May 05, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 186 | -0.15(-2.50%) |
| Apr 30, 2010 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.08(+1.35%) |
| Apr 29, 2010 | 5.920 | 5.920 | 5.920 | 5.920 | 700 | -0.13(-2.15%) |
| Apr 26, 2010 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.20(+3.42%) |
| Apr 22, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
| Apr 19, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | -0.18(-2.99%) |
| Apr 15, 2010 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | +0.13(+2.20%) |
| Apr 14, 2010 | 5.900 | 5.900 | 5.900 | 5.900 | 375 | +0.09(+1.55%) |
| Apr 05, 2010 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.01(+0.17%) |
| Mar 25, 2010 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
| Mar 19, 2010 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | -0.10(-1.69%) |
| Mar 18, 2010 | 5.900 | 5.900 | 5.900 | 5.900 | 500 | +0.40(+7.27%) |
| Mar 09, 2010 | 5.500 | 5.500 | 5.500 | 0 | -0.05(-0.90%) | |
| Mar 03, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) |
| Feb 24, 2010 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | |
| Feb 23, 2010 | 5.450 | 5.450 | 5.450 | 5.450 | 804 | -0.10(-1.80%) |
| Feb 17, 2010 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) | |
| Feb 02, 2010 | 5.600 | 5.600 | 5.600 | 0 | -0.55(-8.94%) | |
| Jan 11, 2010 | 6.150 | 6.150 | 6.150 | 0 | +0.40(+6.96%) | |
| Jan 05, 2010 | 5.750 | 5.750 | 5.750 | 0 | +0.40(+7.48%) | |
| Dec 22, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | -0.10(-1.83%) |
| Dec 14, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | -0.05(-0.91%) |
| Dec 04, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | -0.10(-1.79%) |
| Dec 02, 2009 | 5.600 | 5.600 | 5.600 | 0 | -0.23(-3.95%) | |
| Nov 18, 2009 | 5.830 | 5.830 | 5.830 | 0 | -0.27(-4.43%) | |
| Oct 27, 2009 | 6.100 | 6.100 | 6.100 | 0 | -0.12(-1.91%) | |
| Oct 26, 2009 | 6.219 | 6.219 | 6.219 | 6.219 | 125 | +0.07(+1.12%) |
| Oct 22, 2009 | 6.150 | 6.150 | 6.150 | 6.150 | 0 | -0.15(-2.38%) |
| Oct 20, 2009 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.50(+8.62%) |
| Oct 15, 2009 | 5.800 | 5.800 | 5.800 | 0 | -0.45(-7.20%) | |
| Oct 08, 2009 | 6.250 | 6.250 | 6.250 | 0 | +0.15(+2.46%) |
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.