Finbar Group Limited (FRI) Historical Prices

5 Followers

Time Period

Events

AU:FRI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.72	0.73	0.71	0.73	0.73	+0.69%	8,005	0.10
Nov 10, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	2,361	0.03
Nov 09, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	10,500	0.13
Nov 06, 2026	0.73	0.73	0.73	0.73	0.73	0.00%	2	0.00
Nov 05, 2026	0.71	0.73	0.71	0.73	0.73	-0.68%	58,901	0.68
Nov 04, 2026	0.72	0.73	0.71	0.73	0.73	+2.82%	37,489	0.44
Nov 03, 2026	0.71	0.72	0.71	0.71	0.71	0.00%	5,318	0.06
Nov 02, 2026	0.71	0.71	0.71	0.71	0.71	0.00%	23,522	0.27
Oct 30, 2026	0.71	0.72	0.71	0.71	0.71	0.00%	0	0.00
Oct 29, 2026	0.71	0.72	0.71	0.71	0.71	-2.07%	33,705	0.39
Oct 28, 2026	0.73	0.73	0.73	0.73	0.73	0.00%	2,892	0.03
Oct 27, 2026	0.71	0.73	0.70	0.73	0.73	+2.11%	13,735	0.14
Oct 26, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	2,500	0.03
Oct 23, 2026	0.73	0.73	0.73	0.73	0.73	0.00%	623	0.01
Oct 22, 2026	0.71	0.73	0.70	0.73	0.73	+5.04%	12,118	0.12
Oct 21, 2026	0.71	0.71	0.70	0.70	0.70	-1.42%	58,147	0.56
Oct 20, 2026	0.73	0.73	0.71	0.71	0.71	+0.71%	1,138	0.01
Oct 19, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	19,155	0.18
Oct 16, 2026	0.69	0.74	0.69	0.71	0.71	+2.92%	12,586	0.12
Oct 15, 2026	0.71	0.71	0.69	0.69	0.69	-2.14%	64,802	0.62
Oct 14, 2026	0.71	0.74	0.69	0.70	0.70	+1.45%	35,871	0.34
Oct 13, 2026	0.72	0.72	0.69	0.69	0.69	-2.82%	59,207	0.56
Oct 12, 2026	0.71	0.71	0.71	0.71	0.71	0.00%	5,991	0.06
Oct 09, 2026	0.71	0.71	0.71	0.71	0.71	+2.90%	26,808	0.25
Oct 08, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	583	0.01
Oct 07, 2026	0.69	0.71	0.69	0.70	0.70	-2.80%	16,072	0.15
Oct 06, 2026	0.69	0.72	0.69	0.72	0.72	+3.62%	3,641	0.03
Oct 05, 2026	0.70	0.71	0.69	0.69	0.69	+0.73%	7,300	0.07
Oct 02, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	60,525	0.58
Oct 01, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	9,555	0.09
Sep 30, 2026	0.69	0.70	0.69	0.69	0.69	0.00%	0	0.00
Sep 29, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	5,625	0.05
Sep 28, 2026	0.71	0.71	0.70	0.70	0.70	0.00%	54,936	0.52
Sep 25, 2026	0.72	0.72	0.69	0.70	0.70	-2.10%	152,161	1.48
Sep 24, 2026	0.71	0.72	0.71	0.72	0.72	+2.14%	9,285	0.09
Sep 23, 2026	0.71	0.71	0.70	0.70	0.70	0.00%	33,776	0.32
Sep 22, 2026	0.70	0.70	0.70	0.70	0.70	0.00%	330	0.00
Sep 21, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	76,011	0.73
Sep 18, 2026	0.74	0.74	0.71	0.71	0.71	0.00%	13,656	0.13
Sep 17, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	8,892	0.08
Sep 16, 2026	0.71	0.71	0.71	0.71	0.71	0.00%	42,565	0.40
Sep 15, 2026	0.71	0.71	0.71	0.71	0.71	+1.43%	71,401	0.68
Sep 14, 2026	0.71	0.71	0.70	0.70	0.70	0.00%	31,971	0.30
Sep 11, 2026	0.71	0.71	0.69	0.70	0.70	+2.94%	35,455	0.33
Sep 10, 2026	0.68	0.71	0.68	0.68	0.68	0.00%	0	0.00
Sep 09, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	385,134	3.76
Sep 08, 2026	0.70	0.70	0.68	0.69	0.69	-2.82%	484,702	5.09
Sep 07, 2026	0.76	0.77	0.67	0.71	0.71	-6.58%	169,601	1.82
Sep 04, 2026	0.77	0.77	0.76	0.76	0.76	-3.18%	45,400	0.48
Sep 03, 2026	0.78	0.79	0.78	0.79	0.79	+4.67%	15,335	0.16

Finbar Group Limited historical prices

Finbar Group Limited (FRI) Historical Prices

Become an Expert with TipRanks Premium