F&C Investment Trust PLC (NZE:FCT)
New Zealand · Delayed Price · Currency is NZD 7.80
0.00 (-0.01%)
Sep 2, 2026, 3:35 PM NZST
F&C Investment Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.01% | 3,479 |
| Sep 1, 2026 | 7.82 | 7.87 | 7.77 | 7.80 | 7.80 | -0.26% | 9,728 |
| Aug 31, 2026 | 7.80 | 7.82 | 7.77 | 7.82 | 7.82 | 0.64% | 8,712 |
| Aug 28, 2026 | 7.89 | 7.92 | 7.77 | 7.77 | 7.77 | -2.26% | 3,242 |
| Aug 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.71% | 146 |
| Aug 26, 2026 | 7.82 | 7.89 | 7.81 | 7.89 | 7.89 | 1.60% | 1,357 |
| Aug 25, 2026 | 7.77 | 7.77 | 7.72 | 7.77 | 7.77 | 0.65% | 55 |
| Aug 24, 2026 | 7.77 | 7.77 | 7.72 | 7.72 | 7.72 | - | 908 |
| Aug 21, 2026 | 7.85 | 7.85 | 7.72 | 7.72 | 7.72 | -2.27% | 22,275 |
| Aug 20, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.64% | 68 |
| Aug 19, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | - | 233 |
| Aug 18, 2026 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 10,069 |
| Aug 17, 2026 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 0.51% | 22,400 |
| Aug 13, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.77% | 1,059 |
| Aug 12, 2026 | 7.93 | 7.93 | 7.80 | 7.80 | 7.80 | -1.28% | 1,560 |
| Aug 11, 2026 | 7.85 | 7.93 | 7.85 | 7.90 | 7.90 | 1.17% | 1,001 |
| Aug 10, 2026 | 7.79 | 7.81 | 7.79 | 7.81 | 7.81 | 0.90% | 111 |
| Aug 6, 2026 | 7.73 | 7.82 | 7.73 | 7.74 | 7.74 | 1.04% | 6,832 |
| Aug 5, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.66% | 1 |
| Aug 4, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.13% | 146 |
| Aug 3, 2026 | 7.58 | 7.65 | 7.58 | 7.62 | 7.62 | 0.93% | 3,354 |
| Jul 31, 2026 | 7.61 | 7.61 | 7.55 | 7.55 | 7.55 | -0.80% | 4,907 |
| Jul 30, 2026 | 7.61 | 7.64 | 7.61 | 7.61 | 7.61 | 0.01% | 1,213 |
| Jul 29, 2026 | 7.60 | 7.61 | 7.58 | 7.61 | 7.61 | -0.52% | 6,626 |
| Jul 28, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | 13,720 |
| Jul 27, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -2.30% | 19,183 |
| Jul 24, 2026 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | -1.28% | 26 |
| Jul 23, 2026 | 7.83 | 7.88 | 7.83 | 7.88 | 7.88 | 1.03% | 1,533 |
| Jul 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 1,215 |
| Jul 21, 2026 | 7.75 | 7.75 | 7.72 | 7.75 | 7.75 | -0.24% | 1,290 |
| Jul 20, 2026 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | -2.15% | 129 |
| Jul 17, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 131 |
| Jul 16, 2026 | 7.83 | 7.94 | 7.80 | 7.94 | 7.94 | 1.17% | 3,046 |
| Jul 15, 2026 | 7.94 | 7.94 | 7.85 | 7.85 | 7.85 | -1.28% | 1,672 |
| Jul 14, 2026 | 7.93 | 7.95 | 7.93 | 7.95 | 7.95 | 0.63% | 1,020 |
| Jul 13, 2026 | 8.03 | 8.03 | 7.90 | 7.90 | 7.90 | -1.62% | 10,013 |
| Jul 9, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.37% | 268 |
| Jul 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.37% | 18 |
| Jul 7, 2026 | 8.00 | 8.03 | 8.00 | 8.03 | 8.03 | -0.12% | 5,587 |
| Jul 6, 2026 | 8.06 | 8.06 | 8.04 | 8.04 | 8.04 | 0.34% | 2,249 |
| Jul 3, 2026 | 8.06 | 8.06 | 7.99 | 8.01 | 8.01 | -0.34% | 1,304 |
| Jul 2, 2026 | 8.11 | 8.11 | 8.04 | 8.04 | 8.04 | -0.70% | 1,096 |
| Jul 1, 2026 | 8.13 | 8.13 | 8.12 | 8.12 | 8.10 | -0.12% | 2,286 |
| Jun 30, 2026 | 8.05 | 8.13 | 8.05 | 8.13 | 8.11 | 2.01% | 228 |
| Jun 29, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.95 | -0.37% | 2,350 |
| Jun 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | - | 1,538 |
| Jun 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | - | 1,102 |
| Jun 24, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 7.98 | -1.23% | 2,509 |
| Jun 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | -0.11% | 85 |
| Jun 22, 2026 | 7.97 | 8.11 | 7.97 | 8.11 | 8.09 | 1.96% | 7,633 |