tiprankstipranks
Finbar Group Limited (AU:FRI)
ASX:FRI
Australian Market
FRI
Finbar Group Limited
RESEARCH TOOLSreports

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
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
Mar 13, 2026
0.77
0.80
0.77
0.79
0.79
+1.94%
404,707
2.42
Mar 12, 2026
0.77
0.78
0.77
0.78
0.78
-0.64%
8,624
0.05
Mar 11, 2026
0.77
0.81
0.77
0.78
0.78
-1.27%
97,330
0.59
Mar 10, 2026
0.80
0.84
0.80
0.82
0.79
+1.94%
349,585
2.11
Mar 09, 2026
0.82
0.83
0.80
0.80
0.78
-5.37%
159,172
0.95
Mar 06, 2026
0.86
0.86
0.82
0.85
0.82
-2.85%
15,340
0.09
Mar 05, 2026
0.85
0.87
0.85
0.87
0.84
+1.20%
111,179
0.67
Mar 04, 2026
0.87
0.87
0.84
0.86
0.83
-1.19%
53,352
0.32
Mar 03, 2026
0.81
0.87
0.81
0.87
0.84
+4.20%
101,586
0.61
Mar 02, 2026
0.85
0.85
0.84
0.84
0.81
-3.46%
4,737
0.03
Feb 27, 2026
0.86
0.88
0.85
0.87
0.84
0.00%
155,092
0.93
Feb 26, 2026
0.82
0.88
0.82
0.87
0.84
+6.75%
859,111
5.59
Feb 25, 2026
0.80
0.82
0.80
0.81
0.79
+1.95%
299,328
2.00
Feb 24, 2026
0.77
0.80
0.77
0.80
0.77
+3.22%
396,221
2.75
Feb 23, 2026
0.77
0.78
0.77
0.77
0.75
+0.67%
5,457
0.04
Feb 20, 2026
0.77
0.77
0.75
0.77
0.74
-1.98%
64,224
0.45
Feb 19, 2026
0.78
0.78
0.75
0.78
0.76
0.00%
0
0.00
Feb 18, 2026
0.76
0.78
0.76
0.78
0.76
+3.42%
344,101
2.45
Feb 17, 2026
0.75
0.76
0.74
0.76
0.73
0.00%
152,952
1.07
Feb 16, 2026
0.75
0.77
0.75
0.76
0.73
-3.31%
110,886
0.78
Feb 13, 2026
0.75
0.78
0.74
0.78
0.76
+3.42%
579,327
4.31
Feb 12, 2026
0.76
0.77
0.74
0.76
0.73
-0.68%
612,857
4.86
Feb 11, 2026
0.77
0.79
0.75
0.76
0.74
0.00%
654,566
5.40
Feb 10, 2026
0.77
0.77
0.75
0.76
0.74
0.00%
117,834
0.76
Feb 09, 2026
0.77
0.83
0.76
0.76
0.74
-0.67%
343,319
2.04
Feb 06, 2026
0.80
0.80
0.75
0.77
0.74
-3.14%
145,260
0.83
Feb 05, 2026
0.78
0.80
0.78
0.79
0.77
-1.92%
46,657
0.26
Feb 04, 2026
0.76
0.81
0.71
0.81
0.78
+3.86%
159,541
0.90
Feb 03, 2026
0.81
0.81
0.78
0.78
0.75
-3.10%
534,994
2.97
Feb 02, 2026
0.82
0.83
0.80
0.80
0.78
-3.00%
227,023
1.16
Jan 30, 2026
0.82
0.83
0.82
0.83
0.80
+1.14%
50,606
0.26
Rows:
50