Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fenix Resources Limited (FEX) Historical Prices

AU:FEX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.200.200.190.200.20+0.00%1,336,1181.46
Oct 29, 20260.200.200.200.200.20+0.00%335,7130.36
Oct 28, 20260.210.210.200.200.20-7.14%1,988,5352.22
Oct 27, 20260.210.210.200.210.21+2.44%835,4230.94
Oct 26, 20260.200.210.200.210.21+5.13%665,7030.75
Oct 23, 20260.210.210.190.200.20-2.50%1,985,6742.29
Oct 22, 20260.210.210.200.200.20-2.44%1,335,5861.56
Oct 21, 20260.210.210.200.210.21-2.38%649,6830.76
Oct 20, 20260.210.210.210.210.21+2.44%195,9340.23
Oct 19, 20260.210.210.210.210.21-2.38%601,9410.69
Oct 16, 20260.210.210.200.210.21+2.44%1,138,9371.31
Oct 15, 20260.210.210.210.210.21-2.38%888,8511.03
Oct 14, 20260.210.220.210.210.21+0.00%921,8841.07
Oct 13, 20260.230.230.210.210.21-4.55%1,568,6281.83
Oct 12, 20260.230.230.220.220.22-2.22%624,3280.72
Oct 09, 20260.240.240.230.230.23-4.26%2,328,6322.63
Oct 08, 20260.240.240.240.240.24-2.08%251,7430.28
Oct 07, 20260.250.250.240.240.24+0.00%738,1120.82
Oct 06, 20260.240.250.240.240.24-2.04%838,3600.91
Oct 05, 20260.250.250.240.250.25+2.08%1,582,2091.73
Oct 02, 20260.250.250.240.240.24+0.00%275,5210.29
Oct 01, 20260.250.250.240.240.24-4.00%251,4200.26
Sep 30, 20260.240.250.240.250.25+4.17%231,0080.24
Sep 29, 20260.240.240.240.240.24-2.04%260,5090.27
Sep 28, 20260.250.250.240.250.25+0.00%374,9470.38
Sep 25, 20260.250.250.250.250.25+0.00%573,4800.57
Sep 24, 20260.250.250.250.250.25-2.00%649,8560.64
Sep 23, 20260.260.260.250.250.25-3.85%138,7530.13
Sep 22, 20260.260.260.260.260.26+1.96%254,0640.23
Sep 21, 20260.250.260.250.260.26+2.00%675,3660.61
Sep 18, 20260.250.250.250.250.25+0.00%150,5630.13
Sep 17, 20260.260.260.250.250.25-1.96%536,5280.46
Sep 16, 20260.260.260.250.260.26-1.92%2,443,4902.07
Sep 15, 20260.250.260.250.260.26+1.96%1,042,6870.87
Sep 14, 20260.260.260.250.260.26+0.00%187,9350.15
Sep 11, 20260.260.260.250.260.26+0.00%1,257,5791.01
Sep 10, 20260.260.260.250.260.26+0.00%1,234,1180.98
Sep 09, 20260.260.260.250.260.26+2.00%678,0590.52
Sep 08, 20260.270.270.250.250.25-5.66%1,646,8591.25
Sep 07, 20260.270.270.260.270.27+0.00%855,1290.64
Sep 04, 20260.270.270.260.270.27+0.00%294,1420.21
Sep 03, 20260.280.280.260.270.27+3.92%1,309,2810.95
Sep 02, 20260.280.280.270.270.26-5.20%879,8950.62
Sep 01, 20260.270.280.270.280.27+3.86%570,9940.40
Aug 31, 20260.290.290.270.270.26-5.47%1,189,7040.83
Aug 28, 20260.280.290.280.290.27+3.79%671,6410.46
Aug 27, 20260.290.300.280.280.26-3.65%3,000,3832.12
Aug 26, 20260.280.290.270.290.27+7.45%2,954,8492.15
Aug 25, 20260.270.270.270.270.26-1.54%587,3720.43
Aug 24, 20260.280.280.270.270.26+3.60%1,468,4121.08