Frasers Centrepoint Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.28	2.28	2.26	2.27	-	-0.44%	72,800
Jul 30, 2026	2.28	2.28	2.26	2.28	2.28	-	3,355,600
Jul 29, 2026	2.27	2.29	2.25	2.28	2.28	-	5,637,600
Jul 28, 2026	2.26	2.28	2.26	2.28	2.28	0.88%	3,037,600
Jul 27, 2026	2.27	2.28	2.26	2.26	2.26	-0.44%	2,562,000
Jul 24, 2026	2.28	2.29	2.27	2.27	2.27	-0.44%	4,045,900
Jul 23, 2026	2.26	2.29	2.26	2.28	2.28	0.88%	7,101,500
Jul 22, 2026	2.27	2.27	2.24	2.26	2.26	-0.44%	5,241,900
Jul 21, 2026	2.27	2.28	2.26	2.27	2.27	-	3,622,000
Jul 20, 2026	2.26	2.27	2.25	2.27	2.27	0.44%	3,224,400
Jul 17, 2026	2.24	2.28	2.24	2.26	2.26	0.44%	4,455,200
Jul 16, 2026	2.26	2.26	2.23	2.25	2.25	-0.44%	2,716,800
Jul 15, 2026	2.25	2.27	2.24	2.26	2.26	0.44%	3,781,500
Jul 14, 2026	2.26	2.27	2.24	2.25	2.25	-0.44%	4,293,700
Jul 13, 2026	2.24	2.27	2.24	2.26	2.26	0.44%	4,734,800
Jul 10, 2026	2.24	2.26	2.24	2.25	2.25	0.45%	4,781,000
Jul 9, 2026	2.24	2.24	2.21	2.24	2.24	0.45%	8,024,500
Jul 8, 2026	2.23	2.25	2.22	2.23	2.23	-	4,320,100
Jul 7, 2026	2.24	2.25	2.22	2.23	2.23	-0.45%	9,256,000
Jul 6, 2026	2.25	2.27	2.24	2.24	2.24	-0.44%	4,116,100
Jul 3, 2026	2.23	2.26	2.21	2.25	2.25	1.35%	6,117,600
Jul 2, 2026	2.24	2.24	2.21	2.22	2.22	-0.45%	7,220,600
Jul 1, 2026	2.26	2.27	2.23	2.23	2.23	-1.33%	4,446,600
Jun 30, 2026	2.29	2.29	2.26	2.26	2.26	-1.31%	3,599,000
Jun 29, 2026	2.29	2.29	2.27	2.29	2.29	-	4,111,000
Jun 26, 2026	2.29	2.29	2.27	2.29	2.29	-	4,647,000
Jun 25, 2026	2.27	2.29	2.26	2.29	2.29	0.88%	6,859,470
Jun 24, 2026	2.26	2.28	2.26	2.27	2.27	0.44%	4,246,900
Jun 23, 2026	2.24	2.28	2.24	2.26	2.26	0.89%	7,312,000
Jun 22, 2026	2.24	2.24	2.21	2.24	2.24	-	3,743,100
Jun 19, 2026	2.25	2.26	2.21	2.24	2.24	-	13,414,600
Jun 18, 2026	2.26	2.26	2.23	2.24	2.24	-1.32%	4,808,700
Jun 17, 2026	2.27	2.29	2.26	2.27	2.27	-	3,705,200
Jun 16, 2026	2.26	2.27	2.25	2.27	2.27	-	4,778,600
Jun 15, 2026	2.27	2.27	2.24	2.27	2.27	-	6,032,800
Jun 12, 2026	2.26	2.27	2.23	2.27	2.27	0.89%	6,818,300
Jun 11, 2026	2.26	2.27	2.25	2.25	2.25	-0.44%	4,683,000
Jun 10, 2026	2.24	2.27	2.23	2.26	2.26	0.44%	5,295,400
Jun 9, 2026	2.25	2.26	2.22	2.25	2.25	0.45%	4,904,500
Jun 8, 2026	2.25	2.27	2.23	2.24	2.24	-1.32%	4,362,700
Jun 5, 2026	2.26	2.28	2.24	2.27	2.27	-	6,189,700
Jun 4, 2026	2.26	2.27	2.24	2.27	2.27	0.44%	3,679,700
Jun 3, 2026	2.26	2.26	2.24	2.26	2.26	0.44%	2,280,900
Jun 2, 2026	2.27	2.28	2.24	2.25	2.25	-0.88%	4,045,800
May 29, 2026	2.25	2.27	2.24	2.27	2.27	1.34%	7,755,900
May 28, 2026	2.26	2.27	2.23	2.24	2.24	-0.88%	3,816,500
May 26, 2026	2.26	2.28	2.25	2.26	2.26	-	2,580,900
May 25, 2026	2.26	2.28	2.25	2.26	2.26	-	2,535,000
May 22, 2026	2.28	2.29	2.25	2.26	2.26	-0.44%	3,867,400
May 21, 2026	2.26	2.30	2.24	2.27	2.27	0.44%	6,235,300