NZX, FCT End of Day and Historical Stock Data [Foreign & Colonial Investment Trust Units]

03 Sep 2025

LAST: 28.53	CHANGE: 0.07	OPEN: 28.55	HIGH: 28.55	ASK: 11.96	VOLUME: 1K
LAST: 28.53	CHG(%): 0.65	PREV: 10.04	LOW: 28.53	BID: 11.90

Period:

Date	Open	High	Low	Close	Volume
03 Sep 25	28.55	28.55	28.53	28.53	1K
02 Sep 25	28.35	28.55	28.35	28.55	240
01 Sep 25	27.39	28.03	27.39	28.03	5.6K
29 Aug 25	27.37	27.37	27.37	27.37	55
28 Aug 25	27.37	27.37	27.37	27.37	62
27 Aug 25	27.25	27.39	27.25	27.39	657
26 Aug 25	27.00	27.00	27.00	27.00	14
21 Aug 25	26.56	26.56	26.56	26.56	2
20 Aug 25	10.08	10.09	10.04	10.09	117.1K
19 Aug 25	10.06	10.09	10.04	10.06	54.8K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

28.53