FRA, 4I7 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 4I7: GRANITE REIT UTS

26 Aug 2025

LAST: 48.31	CHANGE: 1.01	OPEN: 49.32	HIGH: 49.32	ASK: 0.00	VOLUME: 0
LAST: 48.31	CHG(%): 2.04	PREV: 49.32	LOW: 48.31	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	49.32	49.32	48.31	48.31	0
25 Aug 25	50.27	50.27	49.32	49.32	0
22 Aug 25	49.47	50.14	49.47	50.14	0
21 Aug 25	48.80	49.51	48.80	49.51	0
20 Aug 25	48.61	48.85	48.61	48.85	0
19 Aug 25	48.52	48.84	48.52	48.84	0
18 Aug 25	48.76	48.76	48.45	48.45	0
15 Aug 25	48.42	48.99	48.42	48.99	0
14 Aug 25	48.27	48.62	48.27	48.62	0
13 Aug 25	47.76	48.39	47.76	48.39	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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:

TECHNICAL INDICATORS

MA5:	49.23
MA10:	48.94
MA20:	47.80
MA50:	45.20
MA100:	43.07
MA200:	44.51
STO14:	49.00
RSI14:	59.18
WPR14:	-49.29
MTM14:	1.88
ROC14:	0.04
ATR:	0.64
Week High:	50.27
Week Low:	48.31
Month High:	50.27
Month Low:	45.00
Year High:	54.02
Year Low:	35.85
Volatility:	21.84

RECENT DIVIDENDS

Date	Amount
31 Jul 2025	$0.18
30 Jun 2025	$0.18
30 May 2025	$0.18
30 Apr 2025	$0.18
31 Mar 2025	$0.18
28 Feb 2025	$0.18
31 Jan 2025	$0.18
02 Jan 2025	$0.18
27 Nov 2024	$0.17
31 Oct 2024	$0.17