FGR

First Graphene Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
First Graphene Limited FGR Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.005 -2.63% 0.185 00:10:11
Open Price Low Price High Price Close Price Prev Close
0.19 0.18 0.1925 0.185 0.19
more quote information »

FGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2050.2350.180.210525648,649-0.02-9.76%
1 Month0.210.2350.180.207077438,094-0.025-11.9%
3 Months0.1950.2450.180.209825386,473-0.01-5.13%
6 Months0.2450.260.170.20593558,668-0.06-24.49%
1 Year0.320.32250.170.236239632,643-0.135-42.19%
3 Years0.1650.3250.060.20252767,9910.0212.12%
5 Years0.1250.3250.060.171447780,5200.0648.0%

FGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 0.19 -0.005 -2.56% 0.195 0.20 0.19 935,414
Jan 21 2022 0.195 -0.02 -9.3% 0.215 0.215 0.195 703,438
Jan 20 2022 0.215 -0.005 -2.27% 0.22 0.22 0.215 458,154
Jan 19 2022 0.22 0.005 2.33% 0.23 0.235 0.22 527,770
Jan 18 2022 0.215 0.01 4.88% 0.205 0.22 0.205 1,245,678
Jan 17 2022 0.205 0.00 0.0% 0.205 0.21 0.205 308,205
Jan 14 2022 0.205 0.005 2.5% 0.20 0.21 0.20 521,785
Jan 13 2022 0.20 -0.005 -2.44% 0.205 0.215 0.20 759,482
Jan 12 2022 0.205 0.0075 3.8% 0.205 0.205 0.20 209,629
Jan 11 2022 0.1975 0.0025 1.28% 0.20 0.20 0.195 319,386
Jan 10 2022 0.195 -0.01 -4.88% 0.205 0.21 0.195 517,077
Jan 07 2022 0.205 0.00 0.0% 0.21 0.21 0.205 358,965
Jan 06 2022 0.205 -0.01 -4.65% 0.21 0.21 0.205 402,744
Jan 05 2022 0.215 0.005 2.38% 0.21 0.215 0.205 505,360
Jan 04 2022 0.21 0.00 0.0% 0.21 0.215 0.20 302,360
Dec 30 2021 0.21 0.00 0.0% 0.205 0.21 0.205 19,446
Dec 30 2021 0.21 -0.005 -2.33% 0.215 0.215 0.21 126,606
Dec 29 2021 0.215 0.01 4.88% 0.21 0.215 0.21 161,506
Dec 23 2021 0.205 0.005 2.5% 0.205 0.21 0.205 45,076
See More Historical Prices »


Your Recent History
ASX
FGR
First Grap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.