Fletcher Building Limited (FRA:FLQ)
Germany · Delayed Price · Currency is EUR 1.550
-0.040 (-2.52%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:FLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -2.52% | 11,163 |
| Oct 22, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 21, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 3.92% | - |
| Oct 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 16, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -1.29% | - |
| Oct 15, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -2.52% | - |
| Oct 14, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | - |
| Oct 13, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | - |
| Oct 12, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | - |
| Oct 9, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -1.23% | - |
| Oct 8, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | - |
| Oct 7, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Oct 6, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -1.23% | - |
| Oct 5, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -3.55% | - |
| Oct 2, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.81% | - |
| Oct 1, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | - |
| Sep 30, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | - | - |
| Sep 29, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | - |
| Sep 28, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -2.35% | - |
| Sep 25, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Sep 24, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -1.16% | - |
| Sep 23, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Sep 22, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | - |
| Sep 21, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | - |
| Sep 18, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Sep 17, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | - |
| Sep 16, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | - |
| Sep 15, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -1.69% | - |
| Sep 14, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -1.66% | - |
| Sep 11, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | - | - |
| Sep 10, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 9, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Sep 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Sep 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 4, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Sep 3, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.53% | - |
| Sep 2, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Sep 1, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Aug 31, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 28, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -0.52% | - |
| Aug 27, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | - |
| Aug 26, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | - |
| Aug 25, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -0.52% | - |
| Aug 24, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -1.53% | - |
| Aug 21, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | - |
| Aug 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | - |
| Aug 19, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 4.42% | - |
| Aug 18, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | - |
| Aug 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |