FENNER PLC Stock Price History, FNERF Historical Prices

Add to My Stocks
$6.9 $0.5 (7.81%) FNERF stock closing price Feb 23, 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 $6.9 on Feb 23, 2018, and a low of $3.44 on Jan 25, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 6.9 6.9 6.9 6.9 10,000 - -
2018-02-05 6.4 6.4 6.4 6.4 500 - -
2018-02-01 6.55 6.55 6.55 6.55 10,500 - -
2017-12-20 5.1 5.1 5.1 5.1 21,218 - -
2017-12-04 0 0 0 5.1 0 - -
2017-12-01 0 0 0 5.1 0 - -
2017-11-30 5.1 5.1 5.1 5.1 100 - -
2017-11-29 0 0 0 4.6 0 - -
2017-11-28 0 0 0 4.6 0 - -
2017-11-27 0 0 0 4.6 0 - -
2017-11-24 0 0 0 4.6 0 - -
2017-11-23 0 0 0 4.6 0 - -
2017-11-22 0 0 0 4.6 0 - -
2017-11-21 0 0 0 4.6 0 - -
2017-11-20 0 0 0 4.6 0 - -
2017-11-17 0 0 0 4.6 0 - -
2017-11-16 0 0 0 4.6 0 - -
2017-11-15 0 0 0 4.6 0 - -
2017-11-14 0 0 0 4.6 0 - -
2017-11-13 0 0 0 4.6 0 - -
2017-11-10 0 0 0 4.6 0 - -
2017-11-09 0 0 0 4.6 0 - -
2017-11-08 0 0 0 4.6 0 - -
2017-11-07 0 0 0 4.6 0 - -
2017-11-06 0 0 0 4.6 0 - -
2017-11-03 0 0 0 4.6 0 - -
2017-11-02 0 0 0 4.6 0 - -
2017-11-01 4.6 4.6 4.6 4.6 6,388 - -
2017-10-31 4.6 4.6 4.6 4.6 3,612 - -
2017-10-30 0 0 0 4.4 0 - -
2017-10-27 0 0 0 4.4 0 - -
2017-10-26 0 0 0 4.4 0 - -
2017-10-25 0 0 0 4.4 0 - -
2017-10-24 0 0 0 4.4 0 - -
2017-10-23 0 0 0 4.4 0 - -
2017-10-20 0 0 0 4.4 0 - -
2017-10-19 0 0 0 4.4 0 - -
2017-10-18 0 0 0 4.4 0 - -
2017-10-17 0 0 0 4.4 0 - -
2017-10-16 0 0 0 4.4 0 - -
2017-10-13 0 0 0 4.4 0 - -
2017-10-12 0 0 0 4.4 0 - -
2017-10-11 0 0 0 4.4 0 - -
2017-10-10 0 0 0 4.4 0 - -
2017-10-09 0 0 0 4.4 0 - -
2017-10-06 0 0 0 4.4 0 - -
2017-10-05 0 0 0 4.4 0 - -
2017-10-04 0 0 0 4.4 0 - -
2017-10-03 0 0 0 4.4 0 - -
2017-10-02 0 0 0 4.4 0 - -
2017-09-29 0 0 0 4.4 0 - -
2017-09-28 0 0 0 4.4 0 - -
2017-09-27 0 0 0 4.4 0 - -
2017-09-26 0 0 0 4.4 0 - -
2017-09-25 0 0 0 4.4 0 - -
2017-09-22 0 0 0 4.4 0 - -
2017-09-21 0 0 0 4.4 0 - -
2017-09-20 0 0 0 4.4 0 - -
2017-09-19 0 0 0 4.4 0 - -
2017-09-18 0 0 0 4.4 0 - -
2017-09-15 0 0 0 4.4 0 - -
2017-09-14 0 0 0 4.4 0 - -
2017-09-13 4.46 4.46 4.4 4.4 3,500 - -
2017-09-12 0 0 0 4.51 0 - -
2017-09-11 0 0 0 4.51 15,000 - -
2017-09-08 4.51 4.51 4.51 4.51 25,000 - -
2017-09-07 0 0 0 4.5 0 - -
2017-09-06 0 0 0 4.5 0 - -
2017-09-05 0 0 0 4.5 0 - -
2017-09-04 0 0 0 4.5 0 - -
2017-09-01 0 0 0 4.5 0 - -
2017-08-31 4.5 4.5 4.5 4.5 1,000 - -
2017-08-30 0 0 0 4.5 0 - -
2017-08-29 0 0 0 4.5 0 - -
2017-08-28 0 0 0 4.5 0 - -
2017-08-25 0 0 0 4.5 0 - -
2017-08-24 0 0 0 4.5 0 - -
2017-08-23 0 0 0 4.5 0 - -
2017-08-22 0 0 0 4.5 0 - -
2017-08-21 0 0 0 4.5 0 - -
2017-08-18 0 0 0 4.5 0 - -
2017-08-17 0 0 0 4.5 0 - -
2017-08-16 0 0 0 4.5 0 - -
2017-08-15 0 0 0 4.5 0 - -
2017-08-14 4.5 4.5 4.5 4.5 2,000 - -
2017-08-11 0 0 0 4.5 0 - -
2017-08-10 0 0 0 4.5 0 - -
2017-08-09 0 0 0 4.5 0 - -
2017-08-08 0 0 0 4.5 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 Price6.9Feb 23,2018
Min Stock Price3.44Jan 25,2017
Avg Stock Price4.48

FNERF Industry Peers

Company Price Change (%)
Altair Engineering (ALTR)26.160.26 (1%)
Senior Plc (SNIRF)3.680 (0%)
Metallurgical Corp China (MLLUY)6.880 (0%)
Trc Companies (TRR)17.550 (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 10,000 typically implies breaking news or earnings release. FNERF stock saw an opening price of $6.9, and a closing price of $6.9 on Feb 23, 2018. FENNER PLC historical P/S ratio was at a high of - on Feb 23, 2018 and a low of - on Feb 23, 2018.