FRA, LLC 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, LLC: Lendlease Group

03 Sep 2025

LAST: 2.988	CHANGE: 0.15	OPEN: 2.978	HIGH: 2.988	ASK: 0.000	VOLUME: 0
LAST: 2.988	CHG(%): 4.75	PREV: 3.137	LOW: 2.978	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	2.978	2.988	2.978	2.988	0
02 Sep 25	3.142	3.142	3.136	3.137	0
01 Sep 25	3.098	3.105	3.096	3.105	0
28 Aug 25	3.032	3.034	3.032	3.034	0
27 Aug 25	3.016	3.016	3.016	3.016	0
26 Aug 25	2.967	2.967	2.966	2.966	0
25 Aug 25	2.947	2.948	2.945	2.948	0
22 Aug 25	3.024	3.025	3.022	3.022	0
21 Aug 25	3.081	3.081	3.074	3.079	0
20 Aug 25	3.036	3.036	3.036	3.036	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:

FUNDAMENTALS

P/E Ratio:	16.60
DivYield:	0.07
Div/Share:	0.23
Price to Book:	0.76
Price to Sales:	0.50

TECHNICAL INDICATORS

MA5:	3.06
MA10:	3.03
MA20:	3.04
MA50:	2.96
MA100:	3.01
MA200:	3.33
STO9:	20.57
STO14:	20.57
RSI14:	51.35
WPR14:	-78.84
MTM14:	0.01
ROC14:	0.00
ATR:	0.04
Week High:	3.14
Week Low:	2.98
Month High:	3.14
Month Low:	2.90
Year High:	4.54
Year Low:	2.74
Volatility:	8.49

RECENT DIVIDENDS

Date	Amount
21 Feb 2025	$0.03
23 Aug 2024	$0.05
23 Feb 2024	$0.04
18 Aug 2023	$0.06
17 Feb 2023	$0.03
26 Aug 2022	$0.06
25 Feb 2022	$0.03
20 Aug 2021	$0.07
26 Feb 2021	$0.08
21 Aug 2020	$0.02