F&C Investment Trust PLC (NZE:FCT)
New Zealand · Delayed Price · Currency is NZD 7.38
-0.13 (-1.67%)
Inactive · Last trade price on May 6, 2026
F&C Investment Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.50 | 7.50 | 7.38 | 7.38 | 7.38 | -1.67% | 20,216 |
| May 5, 2026 | 7.42 | 7.50 | 7.36 | 7.50 | 7.50 | 0.74% | 1,072 |
| May 4, 2026 | 7.48 | 7.48 | 7.45 | 7.45 | 7.45 | -0.40% | 400 |
| May 1, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 52 |
| Apr 30, 2026 | 7.41 | 7.48 | 7.41 | 7.48 | 7.48 | 1.23% | 184 |
| Apr 29, 2026 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | 0.14% | 360 |
| Apr 28, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.39% | 36 |
| Apr 24, 2026 | 7.37 | 7.37 | 7.35 | 7.35 | 7.35 | - | 604 |
| Apr 23, 2026 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | -0.77% | 2,120 |
| Apr 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.39% | 12 |
| Apr 21, 2026 | 7.33 | 7.49 | 7.33 | 7.37 | 7.37 | 1.70% | 5,712 |
| Apr 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.64% | 256 |
| Apr 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 20 |
| Apr 14, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 1.01% | 92 |
| Apr 13, 2026 | 7.10 | 7.13 | 7.10 | 7.13 | 7.13 | 0.81% | 312 |
| Apr 8, 2026 | 7.05 | 7.08 | 7.05 | 7.08 | 7.04 | 0.50% | 236 |
| Apr 7, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | -0.37% | 140 |
| Apr 2, 2026 | 7.04 | 7.07 | 7.04 | 7.07 | 7.04 | 0.94% | 2,512 |
| Apr 1, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 6.97 | 1.89% | 9,760 |
| Mar 31, 2026 | 6.90 | 6.90 | 6.87 | 6.87 | 6.84 | -0.79% | 1,692 |
| Mar 30, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.90 | -0.72% | 136 |
| Mar 27, 2026 | 7.00 | 7.00 | 6.98 | 6.98 | 6.95 | -0.40% | 9,844 |
| Mar 26, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 6.97 | 0.04% | 216 |
| Mar 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | 0.55% | 144 |
| Mar 24, 2026 | 6.94 | 6.96 | 6.94 | 6.96 | 6.93 | -0.01% | 388 |
| Mar 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | -0.88% | 228 |
| Mar 20, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.99 | -0.04% | 560 |
| Mar 19, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.00 | 0.40% | 44 |
| Mar 18, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 6.97 | 0.75% | 13,444 |
| Mar 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | -0.74% | 8,920 |
| Mar 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | 0.72% | 16,880 |
| Mar 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | 0.72% | 15,736 |
| Mar 12, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.87 | -0.69% | 22,856 |
| Mar 11, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.92 | -0.74% | 816 |
| Mar 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | - | 100 |
| Mar 9, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.97 | -1.75% | 4,260 |
| Mar 6, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.09 | -0.42% | 536 |
| Mar 5, 2026 | 7.03 | 7.16 | 7.03 | 7.16 | 7.12 | 1.85% | 12,020 |
| Mar 4, 2026 | 7.10 | 7.10 | 7.03 | 7.03 | 6.99 | -1.58% | 2,036 |
| Mar 2, 2026 | 7.15 | 7.15 | 7.10 | 7.14 | 7.11 | -0.86% | 11,216 |
| Feb 27, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.17 | -1.37% | 3,880 |
| Feb 26, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.27 | 2.03% | 6,024 |
| Feb 25, 2026 | 7.19 | 7.19 | 7.16 | 7.16 | 7.12 | -0.14% | 3,200 |
| Feb 24, 2026 | 7.17 | 7.17 | 7.15 | 7.17 | 7.13 | - | 5,980 |
| Feb 23, 2026 | 7.25 | 7.25 | 7.17 | 7.17 | 7.13 | -1.15% | 1,580 |
| Feb 20, 2026 | 7.21 | 7.25 | 7.21 | 7.25 | 7.22 | 0.83% | 432 |
| Feb 18, 2026 | 7.15 | 7.19 | 7.13 | 7.19 | 7.16 | 0.53% | 2,696 |
| Feb 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - | 104 |
| Feb 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - | 1,484 |
| Feb 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | 0.35% | 132 |