FENNER PLC Stock Price History, FNERF Historical Prices

Add to My Stocks
$4.5 $0 (0%) FNERF stock closing price Aug 22, 2017 (Closing)

The 10 year data of FENNER PLC stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with FENNER PLC P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-144.504.504.504.502000N/AN/A
2017-07-114.204.204.204.2015000N/AN/A
2017-07-104.254.254.074.1526200N/AN/A
2017-07-060.000.000.003.910N/AN/A
2017-07-050.000.000.003.910N/AN/A
2017-07-030.000.000.003.910N/AN/A
2017-06-300.000.000.003.910N/AN/A
2017-06-290.000.000.003.910N/AN/A
2017-06-280.000.000.003.910N/AN/A
2017-06-270.000.000.003.910N/AN/A
2017-06-263.913.913.913.91250N/AN/A
2017-06-230.000.000.003.950N/AN/A
2017-06-220.000.000.003.950N/AN/A
2017-06-210.000.000.003.950N/AN/A
2017-06-200.000.000.003.950N/AN/A
2017-06-190.000.000.003.950N/AN/A
2017-06-160.000.000.003.950N/AN/A
2017-06-150.000.000.003.950N/AN/A
2017-06-140.000.000.003.950N/AN/A
2017-06-130.000.000.003.950N/AN/A
2017-06-120.000.000.003.950N/AN/A
2017-06-090.000.000.003.950N/AN/A
2017-06-080.000.000.003.950N/AN/A
2017-06-073.953.953.953.9515000N/AN/A
2017-06-060.000.000.003.950N/AN/A
2017-06-053.953.953.953.9525000N/AN/A
2017-06-020.000.000.004.000N/AN/A
2017-06-010.000.000.004.000N/AN/A
2017-05-310.000.000.004.000N/AN/A
2017-05-300.000.000.004.000N/AN/A
2017-05-290.000.000.004.000N/AN/A
2017-05-260.000.000.004.000N/AN/A
2017-05-250.000.000.004.000N/AN/A
2017-05-244.004.004.004.00900N/AN/A
2017-05-230.000.000.004.250N/AN/A
2017-05-220.000.000.004.250N/AN/A
2017-05-190.000.000.004.250N/AN/A
2017-05-180.000.000.004.250N/AN/A
2017-05-170.000.000.004.250N/AN/A
2017-05-160.000.000.004.250N/AN/A
2017-05-150.000.000.004.250N/AN/A
2017-05-120.000.000.004.250N/AN/A
2017-05-110.000.000.004.250N/AN/A
2017-05-100.000.000.004.250N/AN/A
2017-05-090.000.000.004.250N/AN/A
2017-05-080.000.000.004.250N/AN/A
2017-05-050.000.000.004.250N/AN/A
2017-05-044.204.254.204.252001N/AN/A
2017-05-030.000.000.004.230N/AN/A
2017-05-020.000.000.004.230N/AN/A
2017-05-014.234.234.234.232500N/AN/A
2017-04-284.304.304.304.301000N/AN/A
2017-04-270.000.000.004.150N/AN/A
2017-04-260.000.000.004.150N/AN/A
2017-04-250.000.000.004.150N/AN/A
2017-04-244.154.154.154.151000N/AN/A
2017-04-210.000.000.004.150N/AN/A
2017-04-200.000.000.004.150N/AN/A
2017-04-194.154.154.154.155092N/AN/A
2017-04-184.104.104.104.10908N/AN/A
2017-04-170.000.000.004.050N/AN/A
2017-04-140.000.000.004.050N/AN/A
2017-04-134.054.054.054.055000N/AN/A
2017-04-120.000.000.003.550N/AN/A
2017-04-110.000.000.003.550N/AN/A
2017-04-100.000.000.003.550N/AN/A
2017-04-070.000.000.003.550N/AN/A
2017-04-060.000.000.003.550N/AN/A
2017-04-050.000.000.003.550N/AN/A
2017-04-040.000.000.003.550N/AN/A
2017-04-030.000.000.003.550N/AN/A
2017-03-310.000.000.003.550N/AN/A
2017-03-300.000.000.003.550N/AN/A
2017-03-290.000.000.003.550N/AN/A
2017-03-280.000.000.003.550N/AN/A
2017-03-270.000.000.003.550N/AN/A
2017-03-240.000.000.003.550N/AN/A
2017-03-230.000.000.003.550N/AN/A
2017-03-220.000.000.003.550N/AN/A
2017-03-210.000.000.003.550N/AN/A
2017-03-200.000.000.003.550N/AN/A
2017-03-170.000.000.003.550N/AN/A
2017-03-160.000.000.003.550N/AN/A
2017-03-150.000.000.003.550N/AN/A
2017-03-140.000.000.003.550N/AN/A
2017-03-130.000.000.003.550N/AN/A
2017-03-100.000.000.003.550N/AN/A
2017-03-090.000.000.003.550N/AN/A
2017-03-080.000.000.003.550N/AN/A
Get more Data

FENNER PLC Stock Chart

View FNERF PE ratio, PS ratio stocks charts and compare with peers.
FNERF Chart
Note: Compare FENNER PLC stock price history with the index and industry peers.

FENNER PLC Historical Prices: Past 5 years

Max Stock Price 4.5 Aug 01,2017
Min Stock Price 3.44 Jan 25,2017
Avg Stock Price 3.95

FNERF Industry Peers

Company Price Change (%)
Senior Plc (SNIRF)2.410 (0%)
Metallurgical Corp China (MLLUY)6.880 (0%)
Trc Companies (TRR)17.550 (0%)
Vse Corp (VSEC)49.690.41 (0.83%)

We provide FENNER PLC historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick FENNER PLC stock analysis. The price and volume changes on a daily basis is provided in the FENNER PLC stock price history. The daily volume changes indicate the investor interest in the stock.   FNERF closed at 4.5 and traded with a volume of 0 on the last trading day. .