tiprankstipranks
Focus Minerals Ltd (DE:FZA)
FRANKFURT:FZA
Germany Market
FZA
Focus Minerals Ltd
RESEARCH TOOLSreports

Focus Minerals Ltd (FZA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
1.29
1.29
1.29
1.29
1.29
+1.25%
0
0.00
Sep 07, 2026
1.26
1.28
1.26
1.28
1.28
+1.59%
0
0.00
Sep 04, 2026
1.25
1.26
1.25
1.26
1.26
+1.62%
0
0.00
Sep 03, 2026
1.23
1.24
1.23
1.24
1.24
+2.83%
0
0.00
Sep 02, 2026
1.17
1.20
1.17
1.20
1.20
-3.99%
2,000
2.74
Sep 01, 2026
1.23
1.25
1.23
1.25
1.25
+2.12%
0
0.00
Aug 31, 2026
1.23
1.23
1.23
1.23
1.23
-5.40%
0
0.00
Aug 28, 2026
1.29
1.30
1.29
1.30
1.30
+0.78%
0
0.00
Aug 27, 2026
1.29
1.29
1.29
1.29
1.29
-1.23%
0
0.00
Aug 26, 2026
1.30
1.30
1.30
1.30
1.30
+3.09%
0
0.00
Aug 25, 2026
1.26
1.26
1.26
1.26
1.26
-4.46%
0
0.00
Aug 24, 2026
1.32
1.32
1.32
1.32
1.32
-1.78%
0
0.00
Aug 21, 2026
1.32
1.38
1.32
1.35
1.35
+3.06%
5,000
6.46
Aug 20, 2026
1.35
1.35
1.31
1.31
1.31
+10.68%
964
1.05
Aug 19, 2026
1.15
1.18
1.15
1.18
1.18
+0.85%
0
0.00
Aug 18, 2026
1.17
1.17
1.17
1.17
1.17
-2.34%
0
0.00
Aug 17, 2026
1.19
1.20
1.19
1.20
1.20
+2.22%
68
0.07
Aug 14, 2026
1.14
1.17
1.14
1.17
1.17
-3.14%
0
0.00
Aug 13, 2026
1.21
1.22
1.21
1.21
1.21
-3.20%
6,000
6.61
Aug 12, 2026
1.21
1.25
1.21
1.25
1.25
+1.96%
0
0.00
Aug 11, 2026
1.24
1.26
1.23
1.23
1.23
-1.29%
0
0.00
Aug 10, 2026
1.24
1.24
1.24
1.24
1.24
+7.07%
0
0.00
Aug 07, 2026
1.18
1.20
1.16
1.16
1.16
-2.19%
4,000
3.26
Aug 06, 2026
1.19
1.19
1.19
1.19
1.19
+6.08%
0
0.00
Aug 05, 2026
1.10
1.12
1.10
1.12
1.12
+11.35%
0
0.00
Aug 04, 2026
1.00
1.00
1.00
1.00
1.00
+4.47%
0
0.00
Aug 03, 2026
0.97
0.97
0.96
0.96
0.96
-10.85%
0
0.00
Jul 31, 2026
1.07
1.08
1.07
1.08
1.08
-0.55%
0
0.00
Jul 30, 2026
1.08
1.08
1.08
1.08
1.08
-1.81%
0
0.00
Jul 29, 2026
1.10
1.10
1.10
1.10
1.10
0.00%
0
0.00
Jul 28, 2026
1.10
1.10
1.10
1.10
1.10
-4.99%
0
0.00
Jul 27, 2026
1.15
1.16
1.15
1.16
1.16
+5.64%
0
0.00
Jul 24, 2026
1.10
1.10
1.10
1.10
1.10
-4.68%
0
0.00
Jul 23, 2026
1.17
1.17
1.15
1.15
1.15
+1.23%
1,200
0.76
Jul 22, 2026
1.12
1.14
1.12
1.14
1.14
+9.20%
0
0.00
Jul 21, 2026
1.04
1.04
1.04
1.04
1.04
+3.78%
0
0.00
Jul 20, 2026
1.00
1.01
1.00
1.01
1.01
+11.16%
0
0.00
Jul 17, 2026
0.91
0.91
0.91
0.91
0.91
-7.75%
0
0.00
Jul 16, 2026
0.95
0.98
0.95
0.98
0.98
0.00%
0
0.00
Jul 15, 2026
0.95
0.98
0.95
0.98
0.98
-0.20%
0
0.00
Jul 14, 2026
0.95
0.98
0.95
0.98
0.98
-0.10%
0
0.00
Jul 13, 2026
0.98
0.98
0.98
0.98
0.98
0.00%
0
0.00
Jul 10, 2026
0.98
0.98
0.98
0.98
0.98
+6.72%
0
0.00
Jul 09, 2026
0.92
0.92
0.92
0.92
0.92
-3.96%
0
0.00
Jul 08, 2026
0.96
0.96
0.96
0.96
0.96
-3.71%
0
0.00
Jul 07, 2026
1.00
1.00
1.00
1.00
1.00
-1.48%
0
0.00
Jul 06, 2026
1.01
1.01
1.01
1.01
1.01
-1.75%
0
0.00
Jul 03, 2026
1.03
1.03
1.03
1.03
1.03
+4.04%
0
0.00
Jul 02, 2026
0.94
0.99
0.94
0.99
0.99
+8.79%
5,000
2.19
Jul 01, 2026
0.91
0.93
0.91
0.91
0.91
-0.98%
7,806
3.61
Rows:
50