Flight Centre Travel Group Limited (FGETF)
OTCMKTS · Delayed Price · Currency is USD
8.50
-1.61 (-15.89%)
At close: Mar 4, 2026
FGETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -15.89% | 1,000 |
| Dec 18, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.01 | 24.77% | 532 |
| Sep 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.83 | 0.37% | 300 |
| Sep 8, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.80 | -0.37% | 750 |
| Aug 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.83 | - | 150 |
| Apr 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.83 | -14.29% | 715 |
| Feb 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.07 | -5.41% | 1,125 |
| Jan 13, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.58 | -6.64% | 721 |
| Nov 5, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.27 | -25.91% | 1,200 |
| Oct 4, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 13.85 | 1.70% | 866 |
| Jul 9, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.43 | 1.43% | 100 |
| May 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.24 | 3.63% | 100 |
| Apr 11, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 12.78 | -3.50% | 185 |
| Aug 14, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.24 | 15.23% | 129 |
| Jul 3, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.49 | 3.40% | 185 |
| Jan 31, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.11 | 18.93% | 100 |
| Oct 24, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.34 | 7.39% | 1,450 |
| Oct 13, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 8.70 | -30.78% | 200 |
| Mar 10, 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 12.57 | 21.93% | 2,400 |
| Aug 13, 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.31 | 0.93% | 201 |
| Jul 15, 2021 | 10.80 | 10.80 | 10.80 | 10.80 | 10.21 | -8.32% | 100 |
| Jun 14, 2021 | 11.78 | 11.78 | 11.78 | 11.78 | 11.14 | - | 1,830 |
| Jun 10, 2021 | 11.78 | 11.78 | 11.78 | 11.78 | 11.14 | 0.08% | 1,775 |
| May 25, 2021 | 11.77 | 11.77 | 11.77 | 11.77 | 11.13 | 0.18% | 825 |
| May 13, 2021 | 11.75 | 11.75 | 11.75 | 11.75 | 11.11 | -7.48% | 200 |
| Apr 30, 2021 | 12.70 | 12.70 | 12.70 | 12.70 | 12.01 | -11.19% | 400 |
| Mar 25, 2021 | 14.30 | 14.30 | 14.30 | 14.30 | 13.52 | 6.80% | 150 |
| Mar 4, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 12.66 | -1.54% | 300 |
| Mar 3, 2021 | 13.60 | 13.60 | 13.60 | 13.60 | 12.86 | 27.10% | 750 |
| Feb 2, 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 10.12 | 12.16% | 450 |
| Sep 16, 2020 | 9.54 | 9.54 | 9.54 | 9.54 | 9.02 | 30.68% | 1,000 |
| Aug 5, 2020 | 7.30 | 7.30 | 7.30 | 7.30 | 6.90 | -3.31% | 100 |
| Jul 27, 2020 | 7.55 | 7.55 | 7.55 | 7.55 | 7.14 | -5.63% | 360 |
| Jul 22, 2020 | 8.00 | 8.00 | 8.00 | 8.00 | 7.57 | 27.59% | 500 |
| May 4, 2020 | 6.27 | 6.27 | 6.27 | 6.27 | 5.93 | -78.59% | 1,450 |
| Mar 26, 2019 | 29.28 | 29.28 | 29.28 | 29.28 | 27.69 | -9.90% | 397 |