Frasers Centrepoint Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.36	2.36	2.33	2.34	2.34	-2.50%	5,898,400
Oct 30, 2025	2.43	2.43	2.39	2.40	2.40	-1.64%	8,699,900
Oct 29, 2025	2.44	2.46	2.43	2.44	2.44	0.41%	4,077,400
Oct 28, 2025	2.44	2.45	2.43	2.43	2.43	-	5,093,100
Oct 27, 2025	2.45	2.47	2.43	2.43	2.43	-0.41%	6,481,600
Oct 24, 2025	2.45	2.46	2.44	2.44	2.44	-0.41%	2,033,500
Oct 23, 2025	2.44	2.46	2.43	2.45	2.45	0.41%	4,346,400
Oct 22, 2025	2.45	2.46	2.42	2.44	2.44	-0.41%	4,078,300
Oct 21, 2025	2.42	2.46	2.41	2.45	2.45	1.24%	6,821,300
Oct 17, 2025	2.41	2.43	2.39	2.42	2.42	0.83%	5,758,400
Oct 16, 2025	2.39	2.42	2.38	2.40	2.40	0.42%	4,157,600
Oct 15, 2025	2.37	2.40	2.37	2.39	2.39	0.42%	3,468,600
Oct 14, 2025	2.37	2.39	2.37	2.38	2.38	0.42%	2,373,600
Oct 13, 2025	2.36	2.37	2.35	2.37	2.37	-0.42%	3,968,300
Oct 10, 2025	2.36	2.39	2.35	2.38	2.38	0.42%	3,249,700
Oct 9, 2025	2.35	2.38	2.35	2.37	2.37	-	4,138,700
Oct 8, 2025	2.36	2.37	2.35	2.37	2.37	-	2,450,700
Oct 7, 2025	2.37	2.39	2.36	2.37	2.37	-	2,480,400
Oct 6, 2025	2.37	2.39	2.37	2.37	2.37	-	1,601,500
Oct 3, 2025	2.35	2.38	2.35	2.37	2.37	0.85%	3,155,800
Oct 2, 2025	2.33	2.36	2.33	2.35	2.35	0.86%	8,115,200
Oct 1, 2025	2.33	2.35	2.30	2.33	2.33	0.43%	14,588,500
Sep 30, 2025	2.34	2.35	2.32	2.32	2.32	-0.85%	7,546,100
Sep 29, 2025	2.34	2.35	2.33	2.34	2.34	-	2,548,800
Sep 26, 2025	2.33	2.35	2.32	2.34	2.34	-	3,689,000
Sep 25, 2025	2.35	2.35	2.33	2.34	2.34	-0.43%	2,676,400
Sep 24, 2025	2.35	2.35	2.33	2.35	2.35	0.43%	2,392,700
Sep 23, 2025	2.34	2.35	2.32	2.34	2.34	-	3,398,300
Sep 22, 2025	2.34	2.34	2.32	2.34	2.34	0.43%	2,791,300
Sep 19, 2025	2.35	2.35	2.33	2.33	2.33	-0.43%	5,155,900
Sep 18, 2025	2.36	2.37	2.34	2.34	2.34	-0.85%	2,618,500
Sep 17, 2025	2.36	2.38	2.34	2.36	2.36	-	1,978,000
Sep 16, 2025	2.37	2.38	2.35	2.36	2.36	-0.84%	2,499,200
Sep 15, 2025	2.40	2.40	2.37	2.38	2.38	-	2,564,500
Sep 12, 2025	2.36	2.39	2.36	2.38	2.38	0.85%	2,756,200
Sep 11, 2025	2.35	2.37	2.35	2.36	2.36	0.85%	2,139,500
Sep 10, 2025	2.35	2.35	2.32	2.34	2.34	-0.43%	3,478,300
Sep 9, 2025	2.35	2.37	2.34	2.35	2.35	-0.42%	1,986,800
Sep 8, 2025	2.35	2.38	2.34	2.36	2.36	0.85%	2,756,700
Sep 5, 2025	2.32	2.37	2.32	2.34	2.34	0.86%	3,057,400
Sep 4, 2025	2.36	2.37	2.32	2.32	2.32	-1.69%	4,434,700
Sep 3, 2025	2.36	2.37	2.34	2.36	2.36	-	2,629,000
Sep 2, 2025	2.38	2.38	2.36	2.36	2.36	-0.42%	2,359,200
Sep 1, 2025	2.34	2.39	2.34	2.37	2.37	1.72%	6,637,800
Aug 29, 2025	2.32	2.35	2.31	2.33	2.33	0.43%	5,383,500
Aug 28, 2025	2.31	2.32	2.28	2.32	2.32	0.43%	4,375,800
Aug 27, 2025	2.31	2.33	2.29	2.31	2.31	0.43%	5,117,696
Aug 26, 2025	2.30	2.31	2.28	2.30	2.30	0.44%	5,576,300
Aug 25, 2025	2.27	2.31	2.26	2.29	2.29	1.78%	6,908,700
Aug 22, 2025	2.26	2.27	2.24	2.25	2.25	-0.44%	6,484,000