Fletcher Building Limited (FCREY)
OTCMKTS
· Delayed Price · Currency is USD
2.970
0.00 (0.00%)
At close: Jan 3, 2025
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | 410 |
| Dec 18, 2024 | 3.54 | 3.54 | 2.95 | 2.95 | 2.95 | 0.41% | 398 |
| Dec 13, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -9.46% | 111 |
| Dec 12, 2024 | 3.25 | 3.25 | 2.86 | 3.25 | 3.25 | -5.39% | 443 |
| Dec 11, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 108 |
| Dec 9, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 4.26% | 390 |
| Dec 6, 2024 | 3.13 | 3.29 | 3.13 | 3.29 | 3.29 | -9.74% | 446 |
| Dec 2, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.09% | 813 |
| Nov 25, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.36% | 275 |
| Nov 21, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.83% | 405 |
| Nov 18, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.82% | 338 |
| Nov 15, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.48% | 216 |
| Nov 14, 2024 | 3.66 | 3.93 | 3.47 | 3.47 | 3.47 | -7.02% | 41,002 |
| Nov 13, 2024 | 3.63 | 3.73 | 3.63 | 3.73 | 3.73 | 1.69% | 35,452 |
| Nov 12, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -6.26% | 1,178 |
| Nov 8, 2024 | 3.52 | 4.02 | 3.45 | 3.92 | 3.92 | 3.85% | 29,061 |
| Nov 7, 2024 | 3.54 | 3.77 | 3.54 | 3.77 | 3.77 | 2.45% | 4,370 |
| Nov 6, 2024 | 3.65 | 3.68 | 3.50 | 3.68 | 3.68 | 1.55% | 1,244 |
| Nov 5, 2024 | 3.49 | 3.62 | 3.49 | 3.62 | 3.62 | -2.71% | 6,151 |
| Oct 29, 2024 | 3.95 | 3.95 | 3.73 | 3.73 | 3.73 | -0.93% | 690 |
| Oct 8, 2024 | 4.16 | 4.16 | 3.76 | 3.76 | 3.76 | 12.24% | 775 |
| Sep 27, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -20.05% | 143 |
| Sep 24, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 27.74% | 115 |
| Sep 23, 2024 | 3.91 | 3.91 | 3.28 | 3.28 | 3.28 | -19.80% | 460 |
| Sep 5, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 13.61% | 423 |
| Sep 4, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.70% | 7,615 |
| Sep 3, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.05% | 310 |
| Aug 29, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 8,146 |
| Aug 26, 2024 | 3.83 | 4.02 | 3.65 | 3.65 | 3.65 | - | 1,069 |
| Aug 22, 2024 | 4.06 | 4.06 | 3.65 | 3.65 | 3.65 | -15.12% | 641 |
| Aug 15, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6.17% | 572 |
| Aug 13, 2024 | 3.88 | 4.05 | 3.88 | 4.05 | 4.05 | 0.87% | 1,047 |
| Aug 12, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 6.78% | 564 |
| Aug 9, 2024 | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | -1.05% | 30,923 |
| Aug 7, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.71% | 254 |
| Aug 6, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.68% | 160 |
| Jul 29, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | 12,019 |
| Jul 22, 2024 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 3.36% | 523 |
| Jul 19, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 5.45% | 254 |
| Jul 16, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 125 |
| Jul 12, 2024 | 3.74 | 3.92 | 3.67 | 3.67 | 3.67 | - | 1,851 |
| Jul 11, 2024 | 3.61 | 3.79 | 3.61 | 3.67 | 3.67 | 7.31% | 3,067 |
| Jun 20, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -4.47% | 192 |
| Jun 6, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | 1,282 |
| May 30, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.11% | 153 |
| May 29, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 105 |
| May 24, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -14.43% | 110 |
| May 23, 2024 | 3.67 | 4.09 | 3.67 | 4.09 | 4.09 | 17.87% | 224 |
| May 21, 2024 | 3.65 | 3.78 | 3.47 | 3.47 | 3.47 | -8.68% | 655 |
| May 20, 2024 | 3.50 | 3.80 | 3.50 | 3.80 | 3.80 | 8.57% | 1,228 |
| May 17, 2024 | 3.62 | 3.90 | 3.50 | 3.50 | 3.50 | -5.66% | 1,147 |
| May 16, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -16.63% | 2,195 |
| Apr 16, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -11.00% | 614 |
| Apr 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.25% | 411 |
| Apr 2, 2024 | 5.12 | 5.12 | 4.98 | 5.12 | 5.12 | 2.51% | 1,011 |
| Apr 1, 2024 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 3.74% | 2,006 |
| Mar 28, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.83% | 3,000 |
| Feb 27, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 9.85% | 173 |
| Feb 26, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.72% | 138 |
| Feb 23, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -12.10% | 237 |
| Feb 22, 2024 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | 21.15% | 3,062 |
| Feb 21, 2024 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -6.09% | 508 |
| Feb 16, 2024 | 4.30 | 4.43 | 4.30 | 4.43 | 4.43 | -0.23% | 642 |
| Feb 15, 2024 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | -0.34% | 4,543 |
| Feb 14, 2024 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | 3.36% | 855 |
| Feb 13, 2024 | 4.89 | 4.89 | 4.31 | 4.31 | 4.31 | -17.27% | 2,779 |
| Feb 12, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -2.62% | 122 |
| Feb 9, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -8.08% | 106 |
| Jan 31, 2024 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | -1.10% | 600 |
| Jan 29, 2024 | 5.89 | 5.94 | 5.89 | 5.89 | 5.89 | 0.09% | 402 |
| Jan 26, 2024 | 5.93 | 5.94 | 5.70 | 5.88 | 5.88 | 3.25% | 4,210 |