Fletcher Building Limited (FLQ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.25786163522 | 1.59 | 1.59 | 1.59 | 1000 | 1.59 | DE |
| 4 | 0.04 | 2.61437908497 | 1.53 | 1.59 | 1.53 | 1041 | 1.54451706 | DE |
| 12 | -0.21 | -11.797752809 | 1.78 | 1.78 | 1.49 | 1347 | 1.59184078 | DE |
| 26 | -0.2 | -11.2994350282 | 1.77 | 1.91 | 1.49 | 1826 | 1.66571537 | DE |
| 52 | -1.07 | -40.5303030303 | 2.64 | 2.64 | 1.49 | 1581 | 1.85880018 | DE |
| 156 | -1.11 | -41.4179104478 | 2.68 | 2.8 | 1.49 | 1391 | 1.95172376 | DE |
| 260 | -1.11 | -41.4179104478 | 2.68 | 2.8 | 1.49 | 1391 | 1.95172376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1737667620 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1737581220 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 1000 |
| 1737494820 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1737408420 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1737149220 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1737062820 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1736976420 | 1.59 | 0.06 | 3.92 | 1.59 | 1.59 | 1.59 | 7 |
| 1736890020 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1736803620 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1736544420 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1736458020 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1736371620 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1736285220 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1736198820 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1735939620 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1735853220 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1735594020 | 1.53 | 0 | 0.00 | 1.54 | 1.54 | 1.53 | 2995 |
| 1735334820 | 1.53 | -0.04 | -2.55 | 1.53 | 1.53 | 1.53 | 160 |
| 1734989220 | 1.57 | 0.08 | 5.37 | 1.55 | 1.57 | 1.55 | 5000 |
| 1734730020 | 1.49 | -0.06 | -3.87 | 1.49 | 1.49 | 1.49 | 10 |
| 1734643620 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1734557220 | 1.55 | 0.03 | 1.97 | 1.55 | 1.55 | 1.55 | 1500 |
| 1734470820 | 1.52 | -0.11 | -6.75 | 1.52 | 1.52 | 1.52 | 520 |
| 1734384420 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1734125220 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1734038820 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1733952420 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1733866020 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1733779620 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1733520420 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1733434020 | 1.6299999 | -0.06 | -3.55 | 1.61 | 1.6299999 | 1.61 | 8438 |
| 1733347620 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1733261220 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1733174820 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 75 |
| 1732915620 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1732829220 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1732742820 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1732656420 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1732570020 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1732310820 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1732224420 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1732138020 | 1.69 | -0.02 | -1.17 | 1.69 | 1.69 | 1.69 | 148 |
| 1732051620 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1731965220 | 1.71 | -0.01 | -0.58 | 1.71 | 1.71 | 1.71 | 1 |
| 1731705960 | 1.72 | -0.04 | -2.27 | 1.72 | 1.72 | 1.72 | 6 |
| 1731619620 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1731533220 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1731446820 | 1.76 | -0.02 | -1.12 | 1.76 | 1.76 | 1.76 | 53 |
| 1731360420 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1731101220 | 1.78 | 0.07 | 4.09 | 1.78 | 1.78 | 1.78 | 285 |
| 1731011220 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1730924820 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1730838420 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1730752020 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1730492820 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1730406420 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1730320020 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1730233620 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1730147220 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1729888020 | 1.71 | -0.04 | -2.29 | 1.71 | 1.71 | 1.71 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
