FENNER PLC Stock Price History, FNERF Historical Prices

Add to My Stocks
$8.6 $0 (0%) FNERF stock closing price Jun 15, 2018 (Closing)

The 10 year data of FENNER PLC stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with FENNER PLC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The FENNER PLC stock price history chart shows that the stock price reached a high of $8.85 on Mar 20, 2018, and a low of $3.44 on Jan 25, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-04 0 0 0 8.6 0 - -
2018-06-01 0 0 0 8.6 0 - -
2018-05-31 0 0 0 8.6 0 - -
2018-05-30 0 0 0 8.6 0 - -
2018-05-29 0 0 0 8.6 0 - -
2018-05-25 0 0 0 8.6 0 - -
2018-05-24 0 0 0 8.6 0 - -
2018-05-23 0 0 0 8.6 0 - -
2018-05-22 0 0 0 8.6 0 - -
2018-05-21 0 0 0 8.6 0 - -
2018-05-18 0 0 0 8.6 0 - -
2018-05-17 0 0 0 8.6 0 - -
2018-05-16 0 0 0 8.6 0 - -
2018-05-15 0 0 0 8.6 0 - -
2018-05-14 0 0 0 8.6 0 - -
2018-05-11 0 0 0 8.6 0 - -
2018-05-10 0 0 0 8.6 0 - -
2018-05-09 0 0 0 8.6 0 - -
2018-05-08 0 0 0 8.6 0 - -
2018-05-07 0 0 0 8.6 0 - -
2018-05-04 0 0 0 8.6 0 - -
2018-05-03 0 0 0 8.6 0 - -
2018-05-02 0 0 0 8.6 0 - -
2018-05-01 0 0 0 8.6 0 - -
2018-04-30 0 0 0 8.6 0 - -
2018-04-27 0 0 0 8.6 0 - -
2018-04-26 0 0 0 8.6 0 - -
2018-04-25 0 0 0 8.6 0 - -
2018-04-24 0 0 0 8.6 0 - -
2018-04-23 0 0 0 8.6 0 - -
2018-04-20 0 0 0 8.6 0 - -
2018-04-19 0 0 0 8.6 0 - -
2018-04-18 0 0 0 8.6 0 - -
2018-04-17 0 0 0 8.6 0 - -
2018-04-16 0 0 0 8.6 0 - -
2018-04-13 8.6 8.6 8.6 8.6 10,000 - -
2018-04-12 0 0 0 6.1 0 - -
2018-04-11 0 0 0 6.1 0 - -
2018-04-10 0 0 0 6.1 0 - -
2018-04-09 0 0 0 6.1 0 - -
2018-04-06 0 0 0 6.1 0 - -
2018-04-05 0 0 0 6.1 0 - -
2018-04-04 0 0 0 6.1 0 - -
2018-04-03 0 0 0 6.1 0 - -
2018-04-02 0 0 0 6.1 0 - -
2018-03-30 0 0 0 6.1 0 - -
2018-03-29 0 0 0 6.1 0 - -
2018-03-28 0 0 0 6.1 0 - -
2018-03-27 6.1 6.1 6.1 6.1 448 - -
2018-03-26 0 0 0 8.5 0 - -
2018-03-23 0 0 0 8.5 0 - -
2018-03-22 8.5 8.5 8.5 8.5 35 - -
2018-03-21 8.5 8.5 8.5 8.5 100 - -
2018-03-20 8.85 8.85 8.85 8.85 35 - -
2018-03-19 7.09 8.4 7.05 8.4 2,000 - -
2018-03-16 0 0 0 6.43 0 - -
2018-03-15 6.43 6.43 6.43 6.43 250 - -
2018-03-14 6.35 6.35 6.35 6.35 1,000 - -
2018-03-13 0 0 0 6.9 0 - -
2018-03-12 0 0 0 6.9 0 - -
2018-03-09 0 0 0 6.9 0 - -
2018-03-08 0 0 0 6.9 0 - -
2018-03-07 0 0 0 6.9 0 - -
2018-03-06 0 0 0 6.9 0 - -
2018-03-05 0 0 0 6.9 0 - -
2018-03-02 0 0 0 6.9 0 - -
2018-03-01 0 0 0 6.9 0 - -
2018-02-28 0 0 0 6.9 0 - -
2018-02-27 0 0 0 6.9 0 - -
2018-02-26 0 0 0 6.9 0 - -
2018-02-23 6.9 6.9 6.9 6.9 10,000 - -
2018-02-22 0 0 0 6.4 0 - -
2018-02-21 0 0 0 6.4 0 - -
2018-02-20 0 0 0 6.4 0 - -
2018-02-19 0 0 0 6.4 0 - -
2018-02-16 0 0 0 6.4 0 - -
2018-02-15 0 0 0 6.4 0 - -
2018-02-14 0 0 0 6.4 0 - -
2018-02-13 0 0 0 6.4 0 - -
2018-02-12 0 0 0 6.4 0 - -
2018-02-09 0 0 0 6.4 0 - -
2018-02-08 0 0 0 6.4 0 - -
2018-02-07 0 0 0 6.4 0 - -
2018-02-06 0 0 0 6.4 0 - -
2018-02-05 6.4 6.4 6.4 6.4 500 - -
2018-02-02 0 0 0 6.55 0 - -
2018-02-01 6.55 6.55 6.55 6.55 10,500 - -
2018-01-31 0 0 0 6.3 0 - -
2018-01-30 0 0 0 6.3 0 - -
Get more Data

FENNER PLC Stock History 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 Stock Price History: Past 5 years

Max Stock Price8.85Mar 20,2018
Min Stock Price3.44Jan 25,2017
Avg Stock Price5.13

FNERF Industry Peers

Company Price Change (%)
Chiyoda Corp (CHYCY)7.980 (0%)
Arcadis (ARCAY)19.51 (4.88%)
Senior Plc (SNIRF)3.680 (0%)
Metallurgical Corp China (MLLUY)6.410 (0%)

FENNER PLC share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in FENNER PLC stock analysis. The price movement is easily depicted in the FENNER PLC stock price history chart. An abnormally high daily 0 typically implies breaking news or earnings release. FNERF stock saw an opening price of $0, and a closing price of $8.6 on Jun 15, 2018. FENNER PLC historical P/S ratio was at a high of - on May 02, 2018 and a low of - on May 02, 2018.