Education
About Us
Working with TipRanks
Follow Us
Fonix Mobile PLC (GB:FNX)
LSE:FNX
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
156.00
160.00
154.00
157.00
157.00
+0.64%
471,896
2.62
Mar 19, 2026
158.00
160.00
152.00
156.00
156.00
-1.27%
390,026
2.20
Mar 18, 2026
157.50
160.00
156.00
158.00
158.00
+0.32%
336,011
1.93
Mar 17, 2026
157.00
159.00
150.00
157.50
157.50
+1.94%
549,780
3.30
Mar 16, 2026
151.50
155.00
150.00
154.50
154.50
+1.98%
360,800
2.21
Mar 13, 2026
152.50
153.00
148.00
151.50
151.50
-0.98%
327,287
2.05
Mar 12, 2026
155.50
155.95
150.00
153.00
153.00
-1.61%
203,327
1.29
Mar 11, 2026
154.50
157.00
154.00
155.50
155.50
+0.32%
155,750
0.99
Mar 10, 2026
152.50
158.00
150.00
155.00
155.00
+0.65%
223,690
1.43
Mar 09, 2026
158.00
159.00
150.07
154.00
154.00
-2.53%
105,937
0.68
Mar 06, 2026
162.50
165.00
157.00
158.00
158.00
-2.77%
935,647
6.52
Mar 05, 2026
160.00
165.00
160.25
162.50
162.50
+1.56%
115,261
0.81
Mar 04, 2026
159.00
162.00
156.00
160.00
160.00
+0.31%
530,580
2.57
Mar 03, 2026
168.00
170.00
157.75
159.50
159.50
-6.18%
327,577
1.61
Mar 02, 2026
171.50
175.00
166.00
170.00
170.00
-0.87%
120,372
0.59
Feb 27, 2026
172.50
175.00
168.70
171.50
171.50
-0.58%
119,613
0.59
Feb 26, 2026
170.00
175.00
170.00
172.50
172.50
+1.47%
91,411
0.45
Feb 25, 2026
172.00
174.00
168.00
170.00
170.00
-1.16%
125,535
0.61
Feb 24, 2026
172.00
174.00
170.00
172.00
172.00
0.00%
174,812
0.85
Feb 23, 2026
171.50
175.00
168.41
172.00
172.00
+0.88%
140,416
0.69
Feb 20, 2026
171.50
175.00
166.00
170.50
170.50
+0.29%
219,849
1.07
Feb 19, 2026
171.50
175.00
168.00
170.00
170.00
-0.87%
85,210
0.42
Feb 18, 2026
171.50
175.00
168.00
171.50
171.50
0.00%
93,059
0.45
Feb 17, 2026
171.50
175.00
168.00
171.50
171.50
+1.48%
100,941
0.49
Feb 16, 2026
170.00
175.00
168.07
171.50
171.50
+1.48%
88,658
0.43
Feb 13, 2026
167.50
170.00
168.00
169.00
169.00
0.00%
73,976
0.35
Feb 12, 2026
171.50
170.90
168.00
169.00
169.00
-0.59%
111,394
0.53
Feb 11, 2026
172.50
175.00
167.50
170.00
170.00
-1.45%
106,846
0.51
Feb 10, 2026
176.50
180.00
170.00
172.50
172.50
-2.27%
108,300
0.49
Feb 09, 2026
177.50
180.00
173.00
176.50
176.50
-0.56%
125,969
0.57
Feb 06, 2026
182.00
185.00
173.00
177.50
177.50
-2.47%
96,832
0.44
Feb 05, 2026
182.50
184.00
178.00
182.00
182.00
-0.27%
75,677
0.34
Feb 04, 2026
185.00
188.00
181.00
182.50
182.50
-1.35%
39,929
0.18
Feb 03, 2026
185.00
188.00
182.00
185.00
185.00
0.00%
85,500
0.38
Feb 02, 2026
188.00
191.00
182.00
185.00
185.00
-2.12%
65,484
0.29
Jan 30, 2026
190.50
192.00
187.00
189.00
189.00
-0.79%
94,033
0.42
Jan 29, 2026
191.50
193.00
188.00
190.50
190.50
-0.52%
144,470
0.64
Jan 28, 2026
189.00
193.59
188.00
191.50
191.50
+1.32%
227,367
1.01
Jan 27, 2026
190.00
195.00
187.15
189.00
189.00
-0.53%
316,151
1.42
Jan 26, 2026
182.50
191.35
182.08
190.00
190.00
+4.11%
425,018
1.96
Jan 23, 2026
178.00
185.50
179.96
182.50
182.50
+2.53%
184,034
0.85
Jan 22, 2026
172.50
180.00
170.00
178.00
178.00
+5.33%
799,992
3.89
Jan 21, 2026
169.50
175.00
168.00
169.00
169.00
-0.29%
237,995
1.17
Jan 20, 2026
176.50
178.00
168.25
169.50
169.50
-3.97%
116,344
0.57
Jan 19, 2026
183.00
184.00
175.10
176.50
176.50
-3.55%
223,233
1.08
Jan 16, 2026
176.50
184.97
173.00
183.00
183.00
+4.27%
103,547
0.50
Jan 15, 2026
172.50
177.95
171.00
175.50
175.50
+1.74%
94,754
0.45
Jan 14, 2026
176.50
180.00
171.06
172.50
172.50
-4.17%
73,191
0.34
Jan 13, 2026
170.50
180.00
168.10
180.00
180.00
+5.88%
157,911
0.74
Jan 12, 2026
172.00
173.50
167.00
170.00
170.00
-1.16%
153,745
0.73
Rows: