Frasers Centrepoint Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	2.26	2.27	2.25	2.25	2.25	-	2,820,600
Nov 25, 2025	2.25	2.28	2.24	2.25	2.25	0.45%	5,877,100
Nov 24, 2025	2.22	2.26	2.22	2.24	2.24	1.36%	5,011,800
Nov 21, 2025	2.23	2.23	2.20	2.21	2.21	-0.90%	6,937,600
Nov 20, 2025	2.24	2.26	2.23	2.23	2.23	-0.45%	7,009,500
Nov 19, 2025	2.25	2.26	2.24	2.24	2.24	-0.44%	2,085,700
Nov 18, 2025	2.25	2.26	2.24	2.25	2.25	-0.44%	2,075,200
Nov 17, 2025	2.25	2.27	2.24	2.26	2.26	-	5,527,700
Nov 14, 2025	2.27	2.27	2.25	2.26	2.26	-0.88%	5,851,400
Nov 13, 2025	2.29	2.30	2.27	2.28	2.28	-	4,539,500
Nov 12, 2025	2.31	2.31	2.28	2.28	2.28	-0.87%	4,156,900
Nov 11, 2025	2.28	2.31	2.27	2.30	2.30	0.88%	7,812,600
Nov 10, 2025	2.29	2.29	2.27	2.28	2.28	-	4,562,400
Nov 7, 2025	2.27	2.29	2.26	2.28	2.28	0.44%	2,722,400
Nov 6, 2025	2.28	2.29	2.25	2.27	2.27	-0.44%	7,475,800
Nov 5, 2025	2.28	2.29	2.26	2.28	2.28	-	10,557,100
Nov 4, 2025	2.31	2.32	2.26	2.28	2.28	-1.30%	16,161,200
Nov 3, 2025	2.35	2.35	2.30	2.31	2.31	-1.28%	9,386,500
Oct 31, 2025	2.36	2.36	2.33	2.34	2.34	-2.50%	5,898,900
Oct 30, 2025	2.43	2.43	2.39	2.40	2.34	-1.64%	8,699,900
Oct 29, 2025	2.44	2.46	2.43	2.44	2.38	0.41%	4,077,400
Oct 28, 2025	2.44	2.45	2.43	2.43	2.37	-	5,093,100
Oct 27, 2025	2.45	2.47	2.43	2.43	2.37	-0.41%	6,481,600
Oct 24, 2025	2.45	2.46	2.44	2.44	2.38	-0.41%	2,033,500
Oct 23, 2025	2.44	2.46	2.43	2.45	2.39	0.41%	4,346,400
Oct 22, 2025	2.45	2.46	2.42	2.44	2.38	-0.41%	4,078,300
Oct 21, 2025	2.42	2.46	2.41	2.45	2.39	1.24%	6,821,300
Oct 17, 2025	2.41	2.43	2.39	2.42	2.36	0.83%	5,758,400
Oct 16, 2025	2.39	2.42	2.38	2.40	2.34	0.42%	4,157,600
Oct 15, 2025	2.37	2.40	2.37	2.39	2.33	0.42%	3,468,600
Oct 14, 2025	2.37	2.39	2.37	2.38	2.32	0.42%	2,373,600
Oct 13, 2025	2.36	2.37	2.35	2.37	2.31	-0.42%	3,968,300
Oct 10, 2025	2.36	2.39	2.35	2.38	2.32	0.42%	3,249,700
Oct 9, 2025	2.35	2.38	2.35	2.37	2.31	-	4,138,700
Oct 8, 2025	2.36	2.37	2.35	2.37	2.31	-	2,450,700
Oct 7, 2025	2.37	2.39	2.36	2.37	2.31	-	2,480,400
Oct 6, 2025	2.37	2.39	2.37	2.37	2.31	-	1,601,500
Oct 3, 2025	2.35	2.38	2.35	2.37	2.31	0.85%	3,155,800
Oct 2, 2025	2.33	2.36	2.33	2.35	2.29	0.86%	8,115,200
Oct 1, 2025	2.33	2.35	2.30	2.33	2.27	0.43%	14,588,500
Sep 30, 2025	2.34	2.35	2.32	2.32	2.26	-0.85%	7,546,100
Sep 29, 2025	2.34	2.35	2.33	2.34	2.28	-	2,548,800
Sep 26, 2025	2.33	2.35	2.32	2.34	2.28	-	3,689,000