Fletcher Building Ltd ADR (OP: FCREY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 3.580 | 3 | -0.12(-3.24%) | |||
| May 30, 2024 | 3.700 | 30 | +0.18(+5.11%) | |||
| May 29, 2024 | 3.520 | 3.520 | 3.520 | 3.520 | 105 | +0.02(+0.57%) |
| May 24, 2024 | 3.500 | 74 | -0.59(-14.43%) | |||
| May 23, 2024 | 3.670 | 4.090 | 3.670 | 4.090 | 224 | +0.62(+17.87%) |
| May 21, 2024 | 3.470 | 111 | -0.33(-8.68%) | |||
| May 20, 2024 | 3.500 | 3.800 | 3.500 | 3.800 | 1,228 | +0.30(+8.57%) |
| May 17, 2024 | 3.620 | 3.900 | 3.500 | 3.500 | 1,147 | -0.21(-5.66%) |
| May 16, 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 2,195 | -0.74(-16.63%) |
| Apr 16, 2024 | 4.450 | 15 | -0.55(-11.00%) | |||
| Apr 04, 2024 | 5.000 | 0 | -0.12(-2.25%) | |||
| Apr 02, 2024 | 5.115 | 0 | +0.12(+2.51%) | |||
| Apr 01, 2024 | 4.974 | 4.990 | 4.973 | 4.990 | 2,006 | +0.18(+3.74%) |
| Mar 28, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 3,000 | -0.14(-2.83%) |
| Feb 27, 2024 | 4.950 | 0 | +0.44(+9.85%) | |||
| Feb 26, 2024 | 4.506 | 4.506 | 4.506 | 4.506 | 138 | +0.08(+1.72%) |
| Feb 23, 2024 | 4.430 | 4.430 | 4.430 | 4.430 | 237 | -0.61(-12.10%) |
| Feb 22, 2024 | 4.950 | 5.040 | 4.950 | 5.040 | 3,062 | +0.88(+21.15%) |
| Feb 21, 2024 | 4.200 | 4.200 | 4.160 | 4.160 | 508 | -0.27(-6.09%) |
| Feb 16, 2024 | 4.430 | 229 | -0.01(-0.23%) | |||
| Feb 15, 2024 | 4.400 | 4.440 | 4.400 | 4.440 | 4,543 | -0.01(-0.34%) |
| Feb 14, 2024 | 4.520 | 4.520 | 4.455 | 4.455 | 855 | +0.15(+3.36%) |
| Feb 13, 2024 | 4.890 | 4.890 | 4.310 | 4.310 | 2,779 | -0.90(-17.27%) |
| Feb 12, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 122 | -0.14(-2.62%) |
| Feb 09, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 106 | -0.47(-8.08%) |
| Jan 31, 2024 | 5.820 | 67 | -0.06(-1.10%) | |||
| Jan 29, 2024 | 5.885 | 68 | +0.00(+0.09%) | |||
| Jan 26, 2024 | 5.925 | 5.936 | 5.700 | 5.880 | 4,210 | +0.18(+3.25%) |
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.
