FLETCHER BUILDING $13.76

down -0.35


17/5/2013 03:17 PM  |  OTC : FCREY  |  Industries : Construction / Nonresidential Building Construction
Type:

FCREY historical data

Date Open High Low Close Volume
5/17/2013 13.76 13.76 13.76 13.76 13
5/16/2013 14.30 14.30 14.11 14.11 6
5/15/2013 14.20 14.42 14.14 14.14 13
5/14/2013 14.03 14.15 14.03 14.14 7
5/13/2013 14.22 14.22 14.22 14.22 0
5/10/2013 14.22 14.22 14.22 14.22 2
5/9/2013 14.12 14.12 14.00 14.02 48
5/8/2013 14.26 14.26 14.05 14.26 4
5/7/2013 14.17 14.18 14.13 14.18 32
5/6/2013 13.82 13.88 13.82 13.88 3
5/3/2013 13.69 13.78 13.69 13.78 10
5/2/2013 14.48 14.53 14.48 14.53 5
5/1/2013 14.64 14.64 14.51 14.51 21
4/30/2013 14.99 14.99 14.99 14.99 2
4/29/2013 14.91 15.06 14.91 14.99 8
4/26/2013 14.66 14.81 14.66 14.81 8
4/25/2013 14.81 14.81 14.81 14.81 4
4/24/2013 14.62 14.62 14.62 14.62 2
4/23/2013 14.78 14.78 14.62 14.62 16
4/22/2013 14.22 14.31 14.22 14.25 171
4/19/2013 14.16 14.16 14.11 14.13 19
4/18/2013 14.12 14.12 14.08 14.08 28
4/17/2013 14.00 14.25 14.00 14.25 14
4/16/2013 14.25 14.25 14.25 14.25 14
4/15/2013 14.33 14.33 14.08 14.08 27
4/12/2013 14.68 14.68 14.68 14.68 8
4/11/2013 14.78 14.78 14.78 14.78 3
4/10/2013 14.70 14.82 14.70 14.73 17
4/9/2013 14.43 14.45 14.43 14.45 5
4/8/2013 14.50 14.75 14.50 14.53 21
4/5/2013 14.60 14.67 14.46 14.57 66
4/4/2013 14.31 14.36 14.28 14.35 58
4/3/2013 14.14 14.14 14.07 14.07 26
4/2/2013 14.19 14.19 14.19 14.19 9
4/1/2013 14.24 14.29 14.24 14.26 16
3/28/2013 14.33 14.33 14.26 14.26 16
3/27/2013 14.10 14.27 14.10 14.27 34
3/26/2013 13.81 13.82 13.76 13.78 116
3/25/2013 14.16 14.16 13.85 14.00 52
3/22/2013 14.33 14.38 14.33 14.38 47
3/21/2013 14.26 14.31 14.24 14.24 81
3/20/2013 13.94 14.04 13.93 14.03 60
3/19/2013 14.39 14.39 13.97 14.26 14
3/18/2013 14.50 14.67 14.50 14.50 46
3/15/2013 15.10 15.10 15.01 15.02 35
3/14/2013 14.90 15.11 14.90 14.95 7
3/13/2013 14.69 14.72 14.69 14.69 13
3/12/2013 14.86 15.15 14.86 14.90 18
3/11/2013 15.03 15.30 15.03 15.18 30
3/8/2013 15.29 15.29 15.19 15.22 15
3/7/2013 15.33 15.34 15.29 15.29 47
3/6/2013 15.23 15.25 15.14 15.15 14
3/5/2013 15.11 15.15 15.11 15.14 40
3/4/2013 14.79 14.93 14.79 14.88 55
3/1/2013 15.00 15.00 14.92 14.92 39
2/28/2013 14.99 14.99 14.97 14.98 38
2/27/2013 14.54 14.62 14.54 14.62 47
2/26/2013 14.44 14.44 14.31 14.33 356
2/25/2013 14.75 14.85 14.46 14.46 145
2/22/2013 14.44 14.47 14.39 14.47 25
2/21/2013 14.12 14.20 14.05 14.09 86
2/20/2013 14.74 14.85 14.66 14.66 5
2/19/2013 15.64 15.85 15.64 15.70 67
2/15/2013 15.00 15.00 14.92 14.92 21
2/14/2013 15.18 15.29 15.18 15.22 12
2/13/2013 14.93 14.93 14.92 14.92 3
2/12/2013 14.86 15.00 14.84 14.90 130
2/11/2013 14.72 14.72 14.72 14.72 8
2/8/2013 14.81 14.96 14.81 14.92 59
2/7/2013 14.79 14.90 14.68 14.70 234
2/6/2013 15.05 15.13 15.05 15.05 16
2/5/2013 15.09 15.20 15.09 15.09 19
2/4/2013 15.32 15.32 15.30 15.30 91
2/1/2013 15.87 15.87 15.80 15.80 102
1/31/2013 16.06 16.09 15.94 16.09 31
1/30/2013 15.48 15.60 15.48 15.60 57
1/29/2013 15.40 15.40 15.34 15.39 51
1/28/2013 15.25 15.26 15.18 15.22 27
1/25/2013 15.37 15.45 15.34 15.40 26
1/24/2013 15.39 15.53 15.36 15.53 23
1/23/2013 15.80 15.80 15.61 15.80 8
1/22/2013 15.71 15.71 15.45 15.50 64
1/18/2013 15.20 15.26 15.19 15.26 23
1/17/2013 15.28 15.38 15.26 15.37 24
1/16/2013 14.82 15.00 14.82 14.97 32
1/15/2013 14.76 14.95 14.76 14.79 12
1/14/2013 14.78 14.98 14.74 14.98 32
1/11/2013 14.46 14.46 14.46 14.46 4
1/10/2013 14.51 14.58 14.51 14.58 6
1/9/2013 14.31 14.31 14.15 14.22 13
1/8/2013 13.98 14.20 13.98 14.13 11
1/7/2013 14.29 14.29 14.06 14.15 23
1/4/2013 13.88 14.12 13.88 14.07 55
1/3/2013 14.01 14.02 13.92 13.93 93
1/2/2013 13.97 14.04 13.97 14.01 41
12/31/2012 13.63 13.96 13.63 13.80 12
12/28/2012 13.68 13.68 13.52 13.67 37
12/27/2012 13.83 13.90 13.71 13.90 69
12/26/2012 13.41 13.50 13.25 13.50 106
12/24/2012 13.72 13.72 13.53 13.53 24
Marketplace
Trading Center