New Zealand markets open in 4 hours 51 minutes

(FLN.DU)

. Currency in USD
Add to watchlist
- (-)
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202430.8630.8630.2430.2430.2442
28 Jun 202431.0031.1030.5430.5430.54-
27 Jun 202430.6631.4030.6630.9230.92-
26 Jun 202431.1031.1030.5030.5030.50-
25 Jun 202430.6231.0230.6230.9030.90-
24 Jun 202430.2430.2430.1030.1830.18-
21 Jun 202430.5030.6230.0630.2030.20-
20 Jun 202430.4830.5430.3830.5430.54-
19 Jun 202430.4230.4830.3230.4630.46-
18 Jun 202430.7630.7630.2430.3230.32-
17 Jun 202429.8230.6229.8230.6230.62-
14 Jun 202430.5030.5029.7629.7629.76-
13 Jun 202430.3030.4030.1830.3230.32-
12 Jun 202430.3030.3830.2230.3830.38-
11 Jun 202431.4631.4630.2630.2630.26-
10 Jun 202432.1232.1231.4231.4231.42-
07 Jun 202432.1632.4232.1632.2032.20-
06 Jun 202432.3832.4632.2632.4632.46-
05 Jun 202431.8032.3031.6432.3032.30-
04 Jun 202431.9032.0431.6231.6231.62-
03 Jun 202432.1832.1831.8831.8831.88-
31 May 202431.8031.8231.6631.8231.82-
30 May 202432.0432.0431.5831.7031.70-
29 May 202431.5232.1231.5232.1232.12-
28 May 202432.2632.2631.3831.6231.62-
27 May 202432.0832.2632.0832.2632.26-
24 May 202431.5232.0831.4232.0832.08-
23 May 202432.4432.4431.6831.7831.78-
22 May 202432.0632.4832.0432.3232.32-
21 May 202431.4831.9831.4231.9831.98-
20 May 202431.4231.4831.2431.4631.46-
17 May 202431.2231.3831.0831.3831.38-
16 May 202431.1431.3031.1431.2631.26-
15 May 202431.4831.4831.0831.0831.08-
14 May 202431.3431.4431.0631.3831.38-
13 May 202432.1032.1031.3431.3431.34-
10 May 202431.8832.0231.8232.0232.02-
09 May 202431.4031.8031.4031.8031.80-
09 May 20240.166 Dividend
08 May 202431.6832.0831.6032.0431.87-
07 May 202431.8831.8831.4631.7431.58-
06 May 202431.6431.8631.6431.7831.62-
03 May 202431.4031.6031.3831.6031.44-
02 May 202431.9631.9631.1631.3231.16-
30 Apr 202431.8832.0031.8831.9631.79-
29 Apr 202431.7631.9431.6631.8431.68-
26 Apr 202431.4631.6231.2831.6231.46-
25 Apr 202432.1232.1231.3431.3431.18-
24 Apr 202432.3032.3632.1232.1231.95-
23 Apr 202432.3432.4032.1032.1031.93-
22 Apr 202431.8032.2431.8032.2432.07-
19 Apr 202431.1031.7431.1031.6031.44-
18 Apr 202431.3431.6231.3231.4031.24-
17 Apr 202431.4231.6831.3031.3031.14-
16 Apr 202431.6631.6831.3631.5631.40-
15 Apr 202431.2631.6431.2431.5431.38-
12 Apr 202431.4231.4231.1231.1230.96-
11 Apr 202431.2431.2630.6831.2631.10-
10 Apr 202431.0831.2830.8431.2831.12-
09 Apr 202430.9230.9230.7030.8830.72-
08 Apr 202430.8831.0230.7031.0030.84-
05 Apr 202429.9830.9229.9830.9230.76-
04 Apr 202431.4231.4230.6230.6230.46-
03 Apr 202432.1232.1631.3631.4231.26-
02 Apr 202433.0033.1232.1432.1431.9742
28 Mar 202432.9733.3032.8633.3033.13-
27 Mar 202432.8432.9132.6732.9132.74-
26 Mar 202432.9232.9332.7832.9332.76-
25 Mar 202432.8133.1232.6632.9432.77-
22 Mar 202432.5633.0732.5632.9932.82-
21 Mar 202432.9333.0832.7132.7132.54-
20 Mar 202432.1732.8132.1732.8132.64-
19 Mar 202432.3532.4632.1732.3332.16-
18 Mar 202431.7932.3331.7032.3332.16-
15 Mar 202430.9232.0230.9232.0231.85-
14 Mar 202430.9431.2430.7931.2431.08-
13 Mar 202431.5631.8930.9630.9630.80-
12 Mar 202431.0531.8831.0531.8831.71-
11 Mar 202429.6931.4529.6931.4031.24-
08 Mar 202430.5730.5729.7329.7329.58-
07 Mar 202431.0031.0630.5430.5430.38-
06 Mar 202431.2331.2430.9431.1130.95-
05 Mar 202430.8231.3030.8231.3031.14-
04 Mar 202431.3231.3230.8130.9130.75-
01 Mar 202430.9231.2630.9131.2631.10-
29 Feb 202430.2531.0130.2530.9530.79-
28 Feb 202429.8630.2529.8630.1630.00-
27 Feb 202429.9730.0029.8229.8229.67-
26 Feb 202429.4529.9829.4529.9829.82-
23 Feb 202430.0430.0429.8129.8229.67-
22 Feb 202430.1630.1629.9629.9629.80-
21 Feb 202430.1030.1029.8329.9229.76-
20 Feb 202429.9030.1029.9030.0829.92-
19 Feb 202430.1530.1529.8129.9629.80-
16 Feb 202430.0630.1829.9230.1830.02-
15 Feb 202429.5429.9829.5429.9829.82-
14 Feb 202429.3829.8429.3829.6529.50-
13 Feb 202429.7829.7829.4629.4629.31-
12 Feb 202429.7829.9029.6429.8329.68-
09 Feb 202429.5929.7029.3929.7029.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...