F&C Investment Trust PLC (NZE:FCT)
New Zealand · Delayed Price · Currency is NZD 26.56
+0.03 (0.11%)
Aug 21, 2025, 10:09 AM NZST
F&C Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.11% | 2 |
| Aug 20, 2025 | 26.72 | 26.72 | 26.53 | 26.53 | 26.53 | -0.41% | 2,485 |
| Aug 19, 2025 | 26.51 | 26.64 | 26.51 | 26.64 | 26.64 | 0.99% | 373 |
| Aug 18, 2025 | 26.25 | 26.38 | 26.25 | 26.38 | 26.38 | 1.85% | 138 |
| Aug 12, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.69% | 18 |
| Aug 11, 2025 | 26.19 | 26.19 | 26.08 | 26.08 | 26.08 | -0.46% | 186 |
| Aug 8, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - | 2,012 |
| Aug 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 54 |
| Aug 6, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.38% | 237 |
| Aug 5, 2025 | 26.10 | 26.10 | 26.00 | 26.10 | 26.10 | - | 2,078 |
| Aug 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.35% | 36 |
| Aug 1, 2025 | 25.91 | 26.01 | 25.91 | 26.01 | 26.01 | -0.31% | 4,065 |
| Jul 31, 2025 | 25.99 | 26.09 | 25.99 | 26.09 | 26.09 | 0.38% | 1,043 |
| Jul 30, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 552 |
| Jul 29, 2025 | 26.01 | 26.01 | 25.73 | 25.99 | 25.99 | 0.31% | 812 |
| Jul 25, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.39% | 101 |
| Jul 24, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.39% | 5 |
| Jul 22, 2025 | 25.61 | 25.71 | 25.61 | 25.71 | 25.71 | 0.59% | 165 |
| Jul 21, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.24% | 1,179 |
| Jul 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.19% | 3,644 |
| Jul 17, 2025 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | -0.24% | 14,324 |
| Jul 16, 2025 | 25.60 | 25.60 | 25.26 | 25.26 | 25.26 | -0.75% | 4,379 |
| Jul 15, 2025 | 25.51 | 25.51 | 25.35 | 25.45 | 25.45 | -0.62% | 472 |
| Jul 14, 2025 | 25.51 | 25.61 | 25.51 | 25.61 | 25.61 | 0.83% | 615 |
| Jul 11, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 0.75% | 592 |
| Jul 10, 2025 | 25.11 | 25.21 | 25.11 | 25.21 | 25.21 | 0.84% | 1,001 |
| Jul 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.31% | 100 |
| Jul 8, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.04% | 144 |
| Jul 7, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.59% | 20 |
| Jul 4, 2025 | 24.97 | 25.43 | 24.97 | 25.43 | 25.43 | 3.16% | 159 |
| Jul 2, 2025 | 24.73 | 24.73 | 24.65 | 24.65 | 24.56 | -0.32% | 19,375 |
| Jul 1, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.64 | 0.04% | 215 |
| Jun 30, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.63 | -1.12% | 35 |
| Jun 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | - | 27 |
| Jun 26, 2025 | 24.66 | 25.00 | 24.66 | 25.00 | 24.91 | 1.21% | 51 |
| Jun 25, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.61 | 0.20% | 685 |
| Jun 24, 2025 | 24.10 | 24.65 | 24.10 | 24.65 | 24.56 | 2.37% | 695 |
| Jun 23, 2025 | 24.49 | 24.49 | 24.08 | 24.08 | 24.00 | -0.21% | 432 |
| Jun 20, 2025 | 24.49 | 24.49 | 24.13 | 24.13 | 24.13 | - | 1,030 |
| Jun 19, 2025 | 24.49 | 24.49 | 24.13 | 24.13 | 24.05 | 0.12% | 1,030 |
| Jun 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | -1.63% | 45 |
| Jun 17, 2025 | 24.10 | 24.50 | 24.10 | 24.50 | 24.42 | 2.30% | 98 |
| Jun 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.87 | -0.21% | 3,005 |
| Jun 13, 2025 | 24.39 | 24.39 | 23.92 | 24.00 | 23.92 | -1.64% | 6,760 |
| Jun 12, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.32 | -1.57% | 2,735 |
| Jun 11, 2025 | 24.80 | 24.80 | 24.79 | 24.79 | 24.70 | -0.16% | 1,029 |
| Jun 10, 2025 | 24.12 | 24.83 | 24.12 | 24.83 | 24.74 | 3.24% | 569 |
| Jun 9, 2025 | 24.00 | 24.05 | 24.00 | 24.05 | 23.97 | -0.21% | 14,095 |
| Jun 6, 2025 | 24.70 | 24.70 | 24.05 | 24.10 | 24.02 | -1.23% | 9,012 |
| Jun 4, 2025 | 24.75 | 24.75 | 24.40 | 24.40 | 24.32 | -0.61% | 76 |