Finbar Group Limited Historical Data - FRI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	1.81818181818	0.825	0.845	0.825	34876	0.83303324	DE
4	-0.03	-3.44827586207	0.87	0.895	0.825	64301	0.85154232	DE
12	-0.135	-13.8461538462	0.975	0.975	0.74	137106	0.85824279	DE
26	0.045	5.66037735849	0.795	0.99	0.74	164060	0.88495476	DE
52	0.1625	23.9852398524	0.6775	0.99	0.66	114955	0.84602668	DE
156	0.04	5	0.8	0.99	0.585	68865	0.78547665	DE
260	-0.005	-0.591715976331	0.845	1.01	0.52	81463	0.76154114	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732770900	0.835	0	0.00	0.835	0.84	0.835	23254
1732684500	0.835	0.005	0.60	0.83	0.835	0.825	117634
1732598100	0.83	0	0.00	0.83	0.835	0.83	9499
1732511700	0.83	0.005	0.61	0.835	0.84	0.83	35397
1732252500	0.825	0	0.00	0.825	0.8375	0.825	4938
1732166100	0.825	-0.015	-1.79	0.825	0.835	0.825	6910
1732079700	0.84	0.005	0.60	0.84	0.84	0.83	23380
1731993300	0.835	-0.005	-0.60	0.84	0.845	0.825	123448
1731906900	0.84	0	0.00	0.85	0.8525	0.84	28810
1731647700	0.84	0	0.00	0.83	0.85	0.83	171914
1731561300	0.84	0	0.00	0.85	0.85	0.83	83918
1731474900	0.84	-0.02	-2.33	0.85	0.85	0.84	3805
1731388500	0.86	0	0.00	0.86	0.86	0.84	16032
1731302100	0.86	0.02	2.38	0.84	0.86	0.835	16675
1731042900	0.84	-0.005	-0.59	0.84	0.865	0.835	16741
1730956500	0.845	-0.04	-4.52	0.85	0.86	0.84	39937
1730870100	0.885	0.0225	2.61	0.885	0.885	0.885	1067
1730783700	0.8625	0.0025	0.29	0.855	0.865	0.84	123498
1730697300	0.86	-0.005	-0.58	0.875	0.885	0.855	223913
1730438100	0.865	-0.0175	-1.98	0.88	0.885	0.865	92542
1730351700	0.8825	0.0125	1.44	0.87	0.895	0.87	145962
1730265300	0.87	-0.015	-1.69	0.885	0.895	0.87	87741
1730178900	0.885	0.015	1.72	0.87	0.895	0.87	304443
1730092500	0.87	-0.01	-1.14	0.88	0.885	0.865	336485
1729833300	0.88	-0.005	-0.56	0.895	0.895	0.88	44628
1729746900	0.885	0	0.00	0.89	0.89	0.88	42757
1729660500	0.885	0.0025	0.28	0.895	0.9	0.885	190014
1729574100	0.8825	0.01	1.15	0.895	0.895	0.86	62171
1729487700	0.8725	0.0075	0.87	0.87	0.9	0.86	102654
1729228500	0.865	-0.01	-1.14	0.8825	0.92	0.865	195893
1729142100	0.875	0.01	1.16	0.895	0.895	0.865	115058
1729055700	0.865	-0.035	-3.89	0.9	0.9	0.865	188196
1728969300	0.9	0.02	2.27	0.875	0.93	0.875	188777
1728882900	0.88	0.01	1.15	0.89	0.895	0.875	116596
1728623700	0.87	-0.01	-1.14	0.87	0.88	0.8675	64345
1728537300	0.88	0.025	2.92	0.855	0.88	0.855	280574
1728450900	0.855	-0.005	-0.58	0.865	0.865	0.85	50451
1728364500	0.86	0.02	2.38	0.84	0.86	0.835	78823
1728278100	0.84	-0.005	-0.59	0.845	0.85	0.8375	61152
1728022500	0.845	0.005	0.60	0.84	0.845	0.83	24025
1727936100	0.84	0.0075	0.90	0.825	0.845	0.825	38748
1727849700	0.8325	0.0075	0.91	0.825	0.845	0.8149999	74168
1727763300	0.825	-0.01	-1.20	0.835	0.84	0.8	67438
1727676900	0.835	-0.01	-1.18	0.845	0.85	0.835	82727
1727417700	0.845	0.0025	0.30	0.83	0.85	0.83	135680
1727331300	0.8425	0.0225001	2.74	0.825	0.845	0.81	209861
1727244900	0.8199999	0.0249999	3.14	0.79	0.825	0.79	176202
1727158500	0.795	0.015	1.92	0.775	0.8	0.775	301095
1727072100	0.78	-0.005	-0.64	0.785	0.8	0.77	402977
1726812900	0.785	-0.01	-1.26	0.8	0.8199999	0.74	434327
1726726500	0.795	-0.0125	-1.55	0.8	0.8199999	0.76	611261
1726640100	0.8075	-0.0075	-0.92	0.805	0.8199999	0.795	84620
1726553700	0.8149999	-0.01	-1.21	0.825	0.83	0.81	118585
1726467300	0.825	0.0100001	1.23	0.8	0.825	0.8	158335
1726208100	0.8149999	-0.025	-2.98	0.84	0.84	0.8149999	45688
1726121700	0.84	-0.005	-0.59	0.845	0.845	0.83	40151
1726035300	0.845	-0.115	-11.98	0.86	0.86	0.84	215231
1725948900	0.96	0	0.00	0.95	0.96	0.94	421466
1725862500	0.96	0	0.00	0.96	0.96	0.945	306051
1725603300	0.96	-0.015	-1.54	0.975	0.975	0.955	354136
1725516900	0.975	0	0.00	0.975	0.975	0.96	126809
1725430500	0.975	0	0.00	0.97	0.975	0.965	143230
1725344100	0.975	0.015	1.56	0.98	0.98	0.9575	534763
1725257700	0.96	-0.01	-1.03	0.98	0.99	0.96	693275
1724998500	0.97	0.01	1.04	0.97	0.98	0.955	2192891
1724912100	0.96	-0.01	-1.03	0.97	0.97	0.945	137302

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
OTCBB
OTCMarkets
Precious Metal
OPRA
OPRA Indices
Forex

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

BLACK FRIDAY

Save up to 50%* for Ultimate Trader

1 year 30%, 2 years 40% and *3 years 40%

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