Frasers Centrepoint Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.36	2.36	2.31	2.34	2.34	-0.85%	9,161,000
Apr 29, 2026	2.33	2.37	2.33	2.36	2.36	1.29%	9,452,500
Apr 28, 2026	2.33	2.35	2.33	2.33	2.33	-	6,381,100
Apr 27, 2026	2.32	2.33	2.30	2.33	2.33	0.43%	2,774,600
Apr 24, 2026	2.30	2.32	2.29	2.32	2.32	1.75%	5,439,200
Apr 23, 2026	2.28	2.29	2.26	2.28	2.28	-	8,197,900
Apr 22, 2026	2.29	2.29	2.27	2.28	2.28	-0.87%	4,593,200
Apr 21, 2026	2.28	2.32	2.28	2.30	2.30	0.88%	5,387,400
Apr 20, 2026	2.28	2.30	2.27	2.28	2.28	-0.44%	2,700,100
Apr 17, 2026	2.29	2.30	2.27	2.29	2.29	0.44%	3,123,532
Apr 16, 2026	2.28	2.30	2.27	2.28	2.28	0.44%	3,673,100
Apr 15, 2026	2.25	2.29	2.25	2.27	2.27	0.89%	6,396,100
Apr 14, 2026	2.25	2.28	2.25	2.25	2.25	-	5,322,300
Apr 13, 2026	2.23	2.25	2.23	2.25	2.25	0.45%	3,471,100
Apr 10, 2026	2.23	2.25	2.22	2.24	2.24	0.45%	2,662,000
Apr 9, 2026	2.26	2.27	2.22	2.23	2.23	-1.33%	5,537,000
Apr 8, 2026	2.24	2.27	2.23	2.26	2.26	1.80%	8,474,800
Apr 7, 2026	2.21	2.23	2.20	2.22	2.22	0.45%	3,368,900
Apr 6, 2026	2.20	2.22	2.20	2.21	2.21	0.45%	2,036,500
Apr 2, 2026	2.22	2.22	2.20	2.20	2.20	-0.45%	3,378,200
Apr 1, 2026	2.20	2.23	2.19	2.21	2.21	1.38%	4,714,300
Mar 31, 2026	2.19	2.20	2.18	2.18	2.18	-0.46%	2,685,400
Mar 30, 2026	2.18	2.20	2.17	2.19	2.19	0.46%	4,874,800
Mar 27, 2026	2.18	2.20	2.18	2.18	2.18	-	3,952,600
Mar 26, 2026	2.22	2.22	2.18	2.18	2.18	-1.36%	6,537,700
Mar 25, 2026	2.21	2.21	2.20	2.21	2.21	0.45%	3,529,600
Mar 24, 2026	2.23	2.23	2.20	2.20	2.20	-0.90%	4,766,900
Mar 23, 2026	2.23	2.24	2.20	2.22	2.22	-1.33%	5,365,800
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