Fletcher King Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	40.00	45.00	40.00	40.01	-	-5.86%	17,192
Jul 2, 2026	52.55	55.00	37.00	42.50	42.50	-10.53%	160,239
Jul 1, 2026	69.00	75.00	65.00	67.50	47.50	-2.17%	130,525
Jun 30, 2026	69.00	73.00	65.00	69.00	48.56	-1.43%	181,923
Jun 29, 2026	65.00	73.00	62.10	70.00	49.26	7.69%	287,441
Jun 26, 2026	59.00	70.00	60.00	65.00	45.74	10.17%	178,863
Jun 25, 2026	57.50	70.00	55.00	59.00	41.52	2.61%	282,049
Jun 24, 2026	51.00	60.00	50.00	57.50	40.46	12.75%	197,851
Jun 23, 2026	52.50	57.00	47.00	51.00	35.89	-2.86%	77,067
Jun 22, 2026	50.00	65.00	50.00	52.50	36.94	5.00%	148,707
Jun 19, 2026	42.00	60.00	45.00	50.00	35.19	19.05%	167,741
Jun 18, 2026	42.00	45.00	45.00	42.00	29.56	-	29
Jun 17, 2026	42.00	45.00	45.00	42.00	29.56	-	18
Jun 16, 2026	42.00	45.00	45.00	42.00	29.56	-	18
Jun 15, 2026	42.00	45.00	44.00	42.00	29.56	-	982
Jun 12, 2026	42.00	44.00	44.00	42.00	29.56	-	75
Jun 11, 2026	42.00	42.00	42.00	42.00	29.56	-	-
Jun 10, 2026	42.00	45.00	45.00	42.00	29.56	-	19
Jun 9, 2026	42.00	44.00	39.00	42.00	29.56	-	670
Jun 8, 2026	44.00	46.00	41.00	42.00	29.56	-4.55%	6,080
Jun 5, 2026	44.00	44.00	44.00	44.00	30.96	-	-
Jun 4, 2026	43.00	45.40	42.00	44.00	30.96	2.33%	9,876
Jun 3, 2026	43.00	43.00	43.00	43.00	30.26	-	-
Jun 2, 2026	43.00	40.00	40.00	43.00	30.26	-	10,000
Jun 1, 2026	43.00	44.00	40.00	43.00	30.26	-	5,802
May 29, 2026	40.50	45.00	44.00	43.00	30.26	6.17%	10,000
May 28, 2026	40.50	37.00	37.00	40.50	28.50	-	117
May 27, 2026	38.50	44.00	37.00	40.50	28.50	5.19%	2,532
May 26, 2026	38.50	38.50	38.50	38.50	27.09	-	-
May 22, 2026	38.50	38.50	38.50	38.50	27.09	-	-
May 21, 2026	38.50	37.00	37.00	38.50	27.09	-	2,564
May 20, 2026	38.50	38.50	38.50	38.50	27.09	-	-
May 19, 2026	38.50	38.50	37.00	38.50	27.09	-	1,547
May 18, 2026	38.50	40.00	37.00	38.50	27.09	-	400
May 15, 2026	38.50	38.50	38.50	38.50	27.09	-	-
May 14, 2026	38.50	40.00	37.00	38.50	27.09	-	2,387
May 13, 2026	38.50	38.50	38.50	38.50	27.09	-	-
May 12, 2026	38.00	40.00	37.00	38.50	27.09	1.32%	11,245
May 11, 2026	38.00	37.00	37.00	38.00	26.74	-	348
May 8, 2026	38.00	38.00	38.00	38.00	26.74	-	2,500
May 7, 2026	37.00	39.00	37.00	38.00	26.74	2.70%	732
May 6, 2026	37.00	37.00	37.00	37.00	26.04	-	-
May 5, 2026	37.00	39.00	35.00	37.00	26.04	-	115
May 1, 2026	37.00	39.00	35.00	37.00	26.04	-	1,658
Apr 30, 2026	37.00	37.00	37.00	37.00	26.04	-	-
Apr 29, 2026	35.50	39.00	32.00	37.00	26.04	4.23%	358
Apr 28, 2026	35.50	32.50	32.00	35.50	24.98	-	513
Apr 27, 2026	35.50	35.50	35.50	35.50	24.98	-	-
Apr 24, 2026	35.50	35.50	35.50	35.50	24.98	-	-
Apr 23, 2026	35.50	35.50	35.50	35.50	24.98	-	-