Fletcher Building Limited (FRA:FLQ)
Germany · Delayed Price · Currency is EUR 1.490
0.00 (0.00%)
Last updated: May 29, 2026, 8:00 AM CET
FRA:FLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | - |
| May 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| May 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| May 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| May 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| May 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| May 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | - |
| May 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Apr 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Apr 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | - |
| Apr 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Apr 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Apr 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | - |
| Apr 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Mar 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | 2,099 |
| Mar 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 23, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -4.32% | - |
| Mar 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | 150 |
| Mar 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Mar 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Mar 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | 765 |
| Mar 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | - |
| Mar 6, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 1,184 |
| Mar 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Mar 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Feb 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Feb 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | - |
| Feb 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 845 |
| Feb 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 2,655 |
| Feb 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Feb 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Feb 12, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -5.13% | - |
| Feb 11, 2026 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | 7.73% | 2,867 |
| Feb 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Feb 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Feb 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Feb 3, 2026 | 1.87 | 1.94 | 1.87 | 1.87 | 1.87 | 2.19% | 9,378 |
| Feb 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Jan 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Jan 29, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -2.62% | - |
| Jan 28, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | - |
| Jan 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Jan 22, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 3.24% | - |
| Jan 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Jan 20, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 9,003 |
| Jan 19, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 1.06% | 1,053 |
| Jan 16, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 2.73% | - |