Frasers Centrepoint Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	2.32	2.33	2.30	2.33	2.27	0.43%	2,774,600
Apr 24, 2026	2.30	2.32	2.29	2.32	2.26	1.75%	5,439,200
Apr 23, 2026	2.28	2.29	2.26	2.28	2.22	-	8,197,900
Apr 22, 2026	2.29	2.29	2.27	2.28	2.22	-0.87%	4,593,200
Apr 21, 2026	2.28	2.32	2.28	2.30	2.24	0.88%	5,387,400
Apr 20, 2026	2.28	2.30	2.27	2.28	2.22	-0.44%	2,700,100
Apr 17, 2026	2.29	2.30	2.27	2.29	2.23	0.44%	3,123,532
Apr 16, 2026	2.28	2.30	2.27	2.28	2.22	0.44%	3,673,100
Apr 15, 2026	2.25	2.29	2.25	2.27	2.21	0.89%	6,396,100
Apr 14, 2026	2.25	2.28	2.25	2.25	2.19	-	5,322,300
Apr 13, 2026	2.23	2.25	2.23	2.25	2.19	0.45%	3,471,100
Apr 10, 2026	2.23	2.25	2.22	2.24	2.18	0.45%	2,662,000
Apr 9, 2026	2.26	2.27	2.22	2.23	2.17	-1.33%	5,537,000
Apr 8, 2026	2.24	2.27	2.23	2.26	2.20	1.80%	8,474,800
Apr 7, 2026	2.21	2.23	2.20	2.22	2.16	0.45%	3,368,900
Apr 6, 2026	2.20	2.22	2.20	2.21	2.15	0.45%	2,036,500
Apr 2, 2026	2.22	2.22	2.20	2.20	2.14	-0.45%	3,378,200
Apr 1, 2026	2.20	2.23	2.19	2.21	2.15	1.38%	4,714,300
Mar 31, 2026	2.19	2.20	2.18	2.18	2.12	-0.46%	2,685,400
Mar 30, 2026	2.18	2.20	2.17	2.19	2.13	0.46%	4,874,800
Mar 27, 2026	2.18	2.20	2.18	2.18	2.12	-	3,952,600
Mar 26, 2026	2.22	2.22	2.18	2.18	2.12	-1.36%	6,537,700
Mar 25, 2026	2.21	2.21	2.20	2.21	2.15	0.45%	3,529,600
Mar 24, 2026	2.23	2.23	2.20	2.20	2.14	-0.90%	4,766,900
Mar 23, 2026	2.23	2.24	2.20	2.22	2.16	-1.33%	5,365,800
Mar 20, 2026	2.24	2.25	2.23	2.25	2.19	0.45%	6,010,900
Mar 19, 2026	2.25	2.26	2.24	2.24	2.18	-0.88%	1,663,500
Mar 18, 2026	2.24	2.26	2.23	2.26	2.20	0.89%	2,421,100
Mar 17, 2026	2.23	2.25	2.22	2.24	2.18	0.45%	4,192,300
Mar 16, 2026	2.21	2.23	2.21	2.23	2.17	0.90%	2,311,200
Mar 13, 2026	2.22	2.24	2.21	2.21	2.15	-	6,475,200
Mar 12, 2026	2.22	2.23	2.21	2.21	2.15	-0.45%	3,631,000