Finbar Group Limited Historical Data - FRI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	1.79640718563	0.835	0.865	0.8325	90109	0.84908933	DE
4	0.01	1.19047619048	0.84	0.865	0.805	65618	0.84045229	DE
12	0.055	6.91823899371	0.795	0.875	0.73	95867	0.82179434	DE
26	0.145	20.5673758865	0.705	0.875	0.675	79104	0.7828603	DE
52	0.16	23.1884057971	0.69	0.875	0.6	61478	0.74015716	DE
156	-0.04	-4.49438202247	0.89	0.92	0.585	51174	0.73535554	DE
260	-0.025	-2.85714285714	0.875	1.01	0.52	66655	0.74795615	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721628900	0.86	0.01	1.18	0.85	0.86	0.85	125
1721369700	0.85	-0.005	-0.58	0.8625	0.865	0.84	101026
1721283300	0.855	0.01	1.18	0.85	0.865	0.85	135466
1721196900	0.845	0.01	1.20	0.84	0.86	0.8325	212007
1721110500	0.835	0.01	1.21	0.835	0.85	0.835	1923
1721024100	0.825	-0.01	-1.20	0.83	0.83	0.8149999	117131
1720764900	0.835	-0.005	-0.60	0.83	0.835	0.83	477
1720678500	0.84	0.0175	2.13	0.84	0.84	0.84	6308
1720592100	0.8225	-0.0025	-0.30	0.845	0.845	0.8225	54556
1720505700	0.825	-0.005	-0.60	0.825	0.825	0.825	11041
1720419300	0.83	0.005	0.61	0.83	0.83	0.83	21980
1720160100	0.825	0.0050001	0.61	0.845	0.845	0.825	19409
1720073700	0.8199999	-0.03	-3.53	0.86	0.86	0.8149999	18996
1719987300	0.85	0.045	5.59	0.805	0.85	0.805	30869
1719900900	0.805	-0.03	-3.59	0.805	0.805	0.805	1520
1719814500	0.835	-0.005	-0.60	0.845	0.85	0.835	162515
1719555300	0.84	-0.01	-1.18	0.85	0.86	0.84	76550
1719468900	0.85	0.015	1.80	0.85	0.85	0.84	168559
1719382500	0.835	0	0.00	0.85	0.85	0.835	47951
1719296100	0.835	-0.005	-0.60	0.84	0.845	0.835	123959
1719209700	0.84	0	0.00	0.84	0.84	0.835	234041
1718950500	0.84	-0.005	-0.59	0.845	0.845	0.84	98250
1718864100	0.845	-0.03	-3.43	0.87	0.87	0.845	17751
1718777700	0.875	0.005	0.57	0.875	0.875	0.87	161684
1718691300	0.87	0.025	2.96	0.85	0.87	0.85	329459
1718604900	0.845	0.01	1.20	0.835	0.845	0.83	234273
1718345700	0.835	0	0.00	0.83	0.835	0.83	113051
1718259300	0.835	0.005	0.60	0.83	0.835	0.83	2767
1718172900	0.83	-0.01	-1.19	0.83	0.83	0.83	69869
1718086500	0.84	-0.005	-0.59	0.83	0.84	0.83	153279
1717740900	0.845	0.015	1.81	0.83	0.845	0.83	14637
1717654500	0.83	0	0.00	0.83	0.83	0.825	2773
1717568100	0.83	0.0100001	1.22	0.84	0.845	0.83	27590
1717481700	0.8199999	-0.02	-2.38	0.84	0.845	0.8199999	302723
1717395300	0.84	0.03	3.70	0.8149999	0.85	0.81	178068
1717136100	0.81	0	0.00	0.805	0.8149999	0.8	410251
1717049700	0.81	0.02	2.53	0.775	0.81	0.77	414633
1716963300	0.79	0	0.00	0.785	0.79	0.78	74108
1716876900	0.79	0	0.00	0.795	0.8	0.79	345121
1716790500	0.79	-0.005	-0.63	0.79	0.79	0.79	11434
1716531300	0.795	0	0.00	0.795	0.795	0.795	58656
1716444900	0.795	-0.01	-1.24	0.795	0.795	0.78	18344
1716358500	0.805	0.045	5.92	0.8	0.805	0.8	106559
1716272100	0.76	-0.005	-0.65	0.76	0.76	0.76	31591
1716185700	0.765	0.005	0.66	0.76	0.765	0.755	27242
1715926500	0.76	0.01	1.33	0.755	0.76	0.755	4549
1715840100	0.75	-0.01	-1.32	0.76	0.76	0.73	229645
1715753700	0.76	-0.005	-0.65	0.76	0.76	0.76	14860
1715667300	0.765	-0.015	-1.92	0.775	0.775	0.765	2161
1715580900	0.78	0	0.00	0.78	0.78	0.78	0
1715321700	0.78	0.015	1.96	0.765	0.78	0.765	17794
1715235300	0.765	-0.005	-0.65	0.77	0.77	0.765	32097
1715148900	0.77	-0.01	-1.28	0.78	0.79	0.76	11618
1715062500	0.78	-0.02	-2.50	0.81	0.81	0.775	286525
1714976100	0.8	0	0.00	0.8	0.8	0.8	1946
1714716900	0.8	0.005	0.63	0.8	0.8	0.795	61599
1714630500	0.795	0	0.00	0.8	0.8	0.795	1312
1714544100	0.795	0	0.00	0.78	0.795	0.7725	127265
1714457700	0.795	0	0.00	0.795	0.795	0.785	18385
1714371300	0.795	0	0.00	0.795	0.795	0.785	7663
1714112100	0.795	0.015	1.92	0.78	0.795	0.77	100196
1713939300	0.78	-0.01	-1.27	0.78	0.78	0.78	10000
1713852900	0.79	-0.005	-0.63	0.805	0.805	0.79	11475

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Finbar Group Limited (FRI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Finbar Group Limited (FRI) Historical

Finbar Group Limited (FRI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History