Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Focus Minerals Ltd (FML) Historical Prices

AU:FML historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.761.911.691.821.82+4.00%429,5041.78
Oct 29, 20261.781.851.731.751.75-1.69%173,1260.70
Oct 28, 20261.771.841.771.781.78+4.09%155,5870.62
Oct 27, 20261.691.761.691.711.71+1.18%70,4640.28
Oct 26, 20261.671.771.671.691.69+2.11%103,4520.41
Oct 23, 20261.701.701.641.661.66-4.06%137,9060.55
Oct 22, 20261.771.781.731.731.73-2.54%77,6960.31
Oct 21, 20261.851.861.771.771.77-4.07%82,0920.33
Oct 20, 20261.861.881.751.851.85-0.81%440,3131.77
Oct 19, 20261.801.871.801.861.86+2.76%99,5230.39
Oct 16, 20261.781.841.761.811.81+3.43%94,2760.37
Oct 15, 20261.741.751.681.751.75+0.29%937,5523.81
Oct 14, 20261.761.771.721.751.75-1.13%120,2400.49
Oct 13, 20261.811.811.741.771.77-1.94%123,1570.50
Oct 12, 20261.831.871.801.801.80-1.64%419,9981.72
Oct 09, 20261.791.851.771.831.83+2.52%277,4031.15
Oct 08, 20261.791.841.751.791.79-0.28%218,7910.91
Oct 07, 20261.841.901.791.791.79-2.19%214,3170.90
Oct 06, 20261.801.841.801.831.83+1.67%131,7030.55
Oct 05, 20261.801.821.801.801.80+0.28%62,7260.26
Oct 02, 20261.821.831.801.801.80-1.37%87,0670.36
Oct 01, 20261.811.831.791.821.82-1.62%92,7950.38
Sep 30, 20261.831.891.831.851.85+1.37%71,8830.29
Sep 29, 20261.831.831.781.831.83-1.88%397,7781.60
Sep 28, 20261.932.001.861.861.86-3.63%259,9251.05
Sep 25, 20262.002.001.901.931.93-1.03%131,6430.51
Sep 24, 20261.982.001.951.951.95-3.94%135,1440.52
Sep 23, 20262.052.112.012.032.03+2.53%138,1240.53
Sep 22, 20262.112.131.981.981.98-2.94%213,3540.81
Sep 21, 20262.122.122.032.042.04-1.92%201,8860.76
Sep 18, 20262.032.122.032.082.08+4.52%183,9310.69
Sep 17, 20262.042.061.991.991.99-1.49%154,5440.58
Sep 16, 20262.052.081.972.022.02-1.46%385,5121.45
Sep 15, 20262.112.112.032.052.05-3.30%219,5650.82
Sep 14, 20262.232.262.112.202.12+0.47%601,1002.27
Sep 11, 20262.302.302.072.192.11-7.98%974,6643.85
Sep 10, 20262.302.382.222.382.29+9.19%586,8352.32
Sep 09, 20262.122.212.102.182.10+0.91%182,5540.70
Sep 08, 20262.072.182.072.162.08+4.36%162,0220.59
Sep 07, 20262.072.132.062.071.99+0.00%137,1050.49
Sep 04, 20262.082.152.062.071.99+0.96%172,9180.60
Sep 03, 20261.992.071.962.051.98+5.39%179,2630.63
Sep 02, 20262.012.051.931.941.87-4.63%316,7741.11
Sep 01, 20262.042.061.992.041.97+0.98%76,2600.27
Aug 31, 20262.122.132.002.021.95-6.93%257,1420.90
Aug 28, 20262.152.192.122.172.09+1.90%176,6580.61
Aug 27, 20262.192.192.122.132.05-2.75%109,1110.38
Aug 26, 20262.132.192.112.192.11+3.79%157,7250.53
Aug 25, 20262.212.252.102.112.03-5.35%451,8811.52
Aug 24, 20262.252.272.102.232.15+1.80%324,5611.08