Frasers Centrepoint Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	2.28	2.29	2.26	2.27	2.27	-0.44%	6,271,700
Jan 6, 2026	2.32	2.33	2.28	2.28	2.28	-1.72%	6,762,700
Jan 5, 2026	2.32	2.34	2.31	2.32	2.32	-	2,863,900
Jan 2, 2026	2.33	2.34	2.31	2.32	2.32	-0.43%	2,291,500
Dec 31, 2025	2.32	2.33	2.31	2.33	2.33	0.43%	697,100
Dec 30, 2025	2.33	2.34	2.32	2.32	2.32	-	2,237,500
Dec 29, 2025	2.31	2.33	2.31	2.32	2.32	0.43%	3,606,300
Dec 26, 2025	2.31	2.31	2.30	2.31	2.31	-	834,800
Dec 24, 2025	2.30	2.31	2.29	2.31	2.31	0.87%	882,000
Dec 23, 2025	2.29	2.31	2.28	2.29	2.29	-	3,168,600
Dec 22, 2025	2.30	2.31	2.28	2.29	2.29	-0.43%	2,423,400
Dec 19, 2025	2.29	2.30	2.27	2.30	2.30	0.44%	6,085,400
Dec 18, 2025	2.27	2.31	2.27	2.29	2.29	0.44%	3,673,300
Dec 17, 2025	2.28	2.31	2.27	2.28	2.28	-	4,740,500
Dec 16, 2025	2.28	2.29	2.26	2.28	2.28	-	3,392,300
Dec 15, 2025	2.28	2.29	2.26	2.28	2.28	-	3,985,000
Dec 12, 2025	2.26	2.28	2.26	2.28	2.28	1.33%	3,324,200
Dec 11, 2025	2.25	2.27	2.24	2.25	2.25	0.45%	4,096,900
Dec 10, 2025	2.26	2.26	2.24	2.24	2.24	-0.88%	2,896,300
Dec 9, 2025	2.26	2.27	2.25	2.26	2.26	-	1,797,500
Dec 8, 2025	2.27	2.27	2.26	2.26	2.26	-	1,166,600
Dec 5, 2025	2.27	2.28	2.26	2.26	2.26	-	3,420,100
Dec 4, 2025	2.30	2.30	2.26	2.26	2.26	-1.74%	5,225,700
Dec 3, 2025	2.30	2.31	2.29	2.30	2.30	0.44%	5,718,600
Dec 2, 2025	2.29	2.31	2.29	2.29	2.29	0.44%	4,847,500
Dec 1, 2025	2.29	2.31	2.28	2.28	2.28	-	4,119,100
Nov 28, 2025	2.26	2.30	2.25	2.28	2.28	0.88%	8,136,900
Nov 27, 2025	2.27	2.27	2.25	2.26	2.26	0.44%	3,010,400