Frasers Centrepoint Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	2.25	2.26	2.23	2.26	2.26	0.44%	3,100,300
May 19, 2026	2.22	2.26	2.21	2.25	2.25	1.81%	5,132,400
May 18, 2026	2.23	2.23	2.19	2.21	2.21	-0.90%	3,490,900
May 15, 2026	2.23	2.24	2.22	2.23	2.23	-0.45%	2,497,300
May 14, 2026	2.24	2.24	2.22	2.24	2.24	-	2,350,700
May 13, 2026	2.24	2.26	2.24	2.24	2.24	-0.44%	3,128,400
May 12, 2026	2.25	2.27	2.24	2.25	2.25	-	2,273,600
May 11, 2026	2.27	2.28	2.24	2.25	2.25	-0.44%	3,718,400
May 8, 2026	2.25	2.27	2.23	2.26	2.26	-	5,894,400
May 7, 2026	2.28	2.29	2.25	2.26	2.26	-0.88%	5,569,500
May 6, 2026	2.28	2.29	2.26	2.28	2.28	-	3,470,400
May 5, 2026	2.28	2.28	2.26	2.28	2.28	-	2,540,500
May 4, 2026	2.29	2.29	2.26	2.28	2.28	0.06%	5,973,500
Apr 30, 2026	2.36	2.36	2.31	2.34	2.28	-0.85%	9,161,000
Apr 29, 2026	2.33	2.37	2.33	2.36	2.30	1.29%	9,452,500
Apr 28, 2026	2.33	2.35	2.33	2.33	2.27	-	6,381,100