tiprankstipranks
Finbar Group Limited (AU:FRI)
ASX:FRI
Australian Market
FRI
Finbar Group Limited
RESEARCH TOOLSreports
Want to see AU:FRI full AI Analyst Report?

Finbar Group Limited (FRI) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.71
0.71
0.70
0.71
0.71
0.00%
12,079
0.11
May 21, 2026
0.70
0.71
0.70
0.71
0.71
+0.43%
400,513
3.78
May 20, 2026
0.71
0.72
0.70
0.70
0.70
-1.40%
119,912
1.14
May 19, 2026
0.71
0.71
0.71
0.71
0.71
+0.71%
9,020
0.09
May 18, 2026
0.72
0.72
0.71
0.71
0.71
-0.42%
155,311
1.44
May 15, 2026
0.72
0.72
0.71
0.71
0.71
0.00%
186,242
1.74
May 14, 2026
0.73
0.73
0.71
0.71
0.71
-1.39%
105,259
0.98
May 13, 2026
0.73
0.73
0.72
0.72
0.72
0.00%
123,420
1.08
May 12, 2026
0.73
0.73
0.72
0.72
0.72
-0.69%
123,436
1.01
May 11, 2026
0.74
0.74
0.73
0.73
0.73
-2.03%
77,684
0.59
May 08, 2026
0.74
0.76
0.74
0.74
0.74
0.00%
0
0.00
May 07, 2026
0.75
0.75
0.74
0.74
0.74
-1.33%
43,570
0.32
May 06, 2026
0.75
0.75
0.74
0.75
0.75
+0.67%
75,110
0.54
May 05, 2026
0.76
0.76
0.75
0.75
0.75
-0.67%
218,104
1.60
May 04, 2026
0.76
0.76
0.75
0.75
0.75
0.00%
19,977
0.14
May 01, 2026
0.74
0.76
0.74
0.75
0.75
+1.35%
13,802
0.09
Apr 30, 2026
0.76
0.76
0.74
0.74
0.74
-1.33%
121,729
0.82
Apr 29, 2026
0.75
0.78
0.75
0.75
0.75
+2.04%
15,979
0.11
Apr 28, 2026
0.74
0.78
0.74
0.74
0.74
-0.68%
114,294
0.77
Apr 27, 2026
0.75
0.75
0.74
0.74
0.74
-3.27%
8,464
0.06
Apr 24, 2026
0.75
0.77
0.75
0.77
0.77
+1.32%
15,366
0.10
Apr 23, 2026
0.76
0.76
0.76
0.76
0.76
+0.67%
5,188
0.03
Apr 22, 2026
0.75
0.80
0.75
0.75
0.75
0.00%
0
0.00
Apr 21, 2026
0.78
0.78
0.75
0.75
0.75
-3.23%
32,652
0.22
Apr 20, 2026
0.77
0.78
0.76
0.78
0.78
0.00%
235,762
1.59
Apr 17, 2026
0.78
0.80
0.77
0.78
0.78
0.00%
345,605
2.36
Apr 16, 2026
0.78
0.78
0.78
0.78
0.78
-0.64%
49,153
0.33
Apr 15, 2026
0.80
0.80
0.78
0.78
0.78
-1.89%
137,475
0.92
Apr 14, 2026
0.80
0.81
0.79
0.80
0.80
-0.63%
167,586
1.15
Apr 13, 2026
0.81
0.81
0.80
0.80
0.80
-1.23%
10,673
0.07
Apr 10, 2026
0.82
0.83
0.81
0.81
0.81
+1.25%
11,822
0.08
Apr 09, 2026
0.81
0.83
0.80
0.80
0.80
-0.62%
87,928
0.57
Apr 08, 2026
0.80
0.81
0.80
0.81
0.81
+2.29%
276
<0.01
Apr 07, 2026
0.80
0.80
0.79
0.79
0.79
-1.01%
757
<0.01
Apr 06, 2026
0.80
0.80
0.79
0.80
0.80
0.00%
0
0.00
Apr 03, 2026
0.80
0.80
0.79
0.80
0.80
0.00%
0
0.00
Apr 02, 2026
0.79
0.80
0.79
0.80
0.80
+3.25%
11,328
0.07
Apr 01, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
20,658
0.13
Mar 31, 2026
0.78
0.79
0.76
0.77
0.77
-1.28%
114,419
0.71
Mar 30, 2026
0.80
0.80
0.78
0.78
0.78
-3.11%
221,767
1.33
Mar 27, 2026
0.80
0.81
0.80
0.81
0.81
+2.55%
43,761
0.26
Mar 26, 2026
0.79
0.80
0.79
0.79
0.79
+0.64%
177,912
1.08
Mar 25, 2026
0.79
0.79
0.78
0.78
0.78
0.00%
3,035
0.02
Mar 24, 2026
0.78
0.79
0.78
0.78
0.78
+1.30%
100,629
0.62
Mar 23, 2026
0.76
0.78
0.76
0.77
0.77
0.00%
14,777
0.09
Mar 20, 2026
0.78
0.78
0.77
0.77
0.77
-2.53%
31,937
0.19
Mar 19, 2026
0.79
0.79
0.79
0.79
0.79
-1.25%
93,793
0.57
Mar 18, 2026
0.80
0.80
0.80
0.80
0.80
+1.27%
9,668
0.06
Mar 17, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
81,684
0.48
Mar 16, 2026
0.80
0.80
0.79
0.79
0.79
0.00%
92,813
0.54
Rows:
50