Fletcher Building Limited (FRA:FLQ)
Germany · Delayed Price · Currency is EUR 1.590
+0.070 (4.61%)
At close: Sep 29, 2025
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 4.61% | - |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Sep 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | - |
| Sep 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Sep 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Aug 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Aug 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | - |
| Aug 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 7, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -2.65% | - |
| Jul 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jul 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Jul 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | - |
| Jul 16, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Jul 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Jun 30, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | - | 6,500 |
| Jun 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -9.64% | - |
| Jun 18, 2025 | 1.66 | 1.74 | 1.66 | 1.66 | 1.66 | - | 2,417 |
| Jun 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Jun 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 8.97% | - |
| Jun 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jun 6, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Jun 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| May 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| May 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| May 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| May 22, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| May 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.64% | - |
| May 19, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -4.62% | - |
| May 16, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| May 14, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | - |
| May 13, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | 2.92% | - |
| May 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | - |
| May 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| May 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| May 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Apr 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Apr 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Apr 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Apr 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Apr 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Apr 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Apr 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Apr 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | - |
| Apr 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| Apr 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 6.76% | - |
| Apr 9, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -3.90% | - |
| Apr 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | - |