Frasers Centrepoint Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.24	2.25	2.23	2.25	2.25	0.45%	6,010,900
Mar 19, 2026	2.25	2.26	2.24	2.24	2.24	-0.88%	1,663,500
Mar 18, 2026	2.24	2.26	2.23	2.26	2.26	0.89%	2,421,100
Mar 17, 2026	2.23	2.25	2.22	2.24	2.24	0.45%	4,192,300
Mar 16, 2026	2.21	2.23	2.21	2.23	2.23	0.90%	2,311,200
Mar 13, 2026	2.22	2.24	2.21	2.21	2.21	-	6,475,200
Mar 12, 2026	2.22	2.23	2.21	2.21	2.21	-0.45%	3,631,000
Mar 11, 2026	2.24	2.26	2.21	2.22	2.22	-0.89%	5,486,900
Mar 10, 2026	2.23	2.26	2.23	2.24	2.24	1.36%	9,119,700
Mar 9, 2026	2.23	2.23	2.19	2.21	2.21	-1.78%	8,208,000
Mar 6, 2026	2.24	2.27	2.23	2.25	2.25	0.90%	4,695,300
Mar 5, 2026	2.25	2.25	2.22	2.23	2.23	-0.45%	8,785,500
Mar 4, 2026	2.24	2.26	2.21	2.24	2.24	-0.44%	10,933,700
Mar 3, 2026	2.27	2.28	2.23	2.25	2.25	-0.88%	7,331,800
Mar 2, 2026	2.29	2.29	2.25	2.27	2.27	-0.87%	6,007,300
Feb 27, 2026	2.30	2.31	2.29	2.29	2.29	-0.43%	5,185,100
Feb 26, 2026	2.29	2.32	2.29	2.30	2.30	0.44%	6,436,100
Feb 25, 2026	2.29	2.30	2.27	2.29	2.29	-	3,392,400
Feb 24, 2026	2.29	2.31	2.28	2.29	2.29	0.44%	5,140,400
Feb 23, 2026	2.28	2.30	2.26	2.28	2.28	0.44%	6,610,900
Feb 20, 2026	2.27	2.28	2.26	2.27	2.27	-	2,981,600
Feb 19, 2026	2.28	2.29	2.27	2.27	2.27	-	3,724,000
Feb 16, 2026	2.27	2.29	2.27	2.27	2.27	0.44%	3,046,100
Feb 13, 2026	2.26	2.28	2.25	2.26	2.26	0.44%	6,420,000
Feb 12, 2026	2.25	2.26	2.24	2.25	2.25	-	4,258,500
Feb 11, 2026	2.25	2.27	2.24	2.25	2.25	-	9,615,000
Feb 10, 2026	2.26	2.26	2.25	2.25	2.25	-	4,155,800
Feb 9, 2026	2.27	2.27	2.25	2.25	2.25	-	5,789,700
Feb 6, 2026	2.24	2.27	2.23	2.25	2.25	0.90%	5,234,400
Feb 5, 2026	2.23	2.24	2.23	2.23	2.23	-	3,562,100
Feb 4, 2026	2.23	2.24	2.22	2.23	2.23	-	4,618,900
Feb 3, 2026	2.23	2.24	2.22	2.23	2.23	-	4,872,300
Feb 2, 2026	2.24	2.25	2.22	2.23	2.23	-0.45%	7,434,100
Jan 30, 2026	2.25	2.25	2.23	2.24	2.24	-	9,877,900
Jan 29, 2026	2.26	2.27	2.24	2.24	2.24	-0.88%	7,435,400
Jan 28, 2026	2.27	2.27	2.25	2.26	2.26	-	3,789,200
Jan 27, 2026	2.27	2.28	2.26	2.26	2.26	-	6,023,300
Jan 26, 2026	2.27	2.29	2.26	2.26	2.26	-	5,663,400
Jan 23, 2026	2.28	2.29	2.26	2.26	2.26	-0.44%	4,425,000
Jan 22, 2026	2.29	2.30	2.26	2.27	2.27	-0.44%	6,426,100
Jan 21, 2026	2.29	2.30	2.27	2.28	2.28	-0.44%	5,504,100
Jan 20, 2026	2.26	2.30	2.25	2.29	2.29	1.33%	5,683,200
Jan 19, 2026	2.26	2.27	2.25	2.26	2.26	-	3,846,300
Jan 16, 2026	2.27	2.27	2.25	2.26	2.26	-0.44%	4,601,600
Jan 15, 2026	2.28	2.28	2.26	2.27	2.27	-0.44%	1,870,600
Jan 14, 2026	2.29	2.29	2.26	2.28	2.28	-0.44%	3,649,600
Jan 13, 2026	2.28	2.30	2.28	2.29	2.29	0.88%	4,932,700
Jan 12, 2026	2.26	2.29	2.25	2.27	2.27	0.44%	3,006,700
Jan 9, 2026	2.26	2.26	2.24	2.26	2.26	-	6,589,500
Jan 8, 2026	2.28	2.30	2.24	2.26	2.26	-0.44%	11,440,200