Finbar Group Limited Historical Data - FRI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.25786163522	0.795	0.81	0.78	9222	0.79186697	DE
4	-0.03	-3.68098159509	0.815	0.815	0.78	30633	0.79376141	DE
12	-0.105	-11.797752809	0.89	0.93	0.78	79601	0.84967707	DE
26	-0.06	-7.10059171598	0.845	0.99	0.74	147406	0.89109888	DE
52	0.085	12.1428571429	0.7	0.99	0.675	112632	0.85451511	DE
156	-0.015	-1.875	0.8	0.99	0.585	68799	0.78552091	DE
260	-0.07	-8.18713450292	0.855	1.01	0.52	76570	0.77028675	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735881300	0.785	-0.015	-1.88	0.785	0.81	0.78	7945
1735794900	0.8	0	0.00	0.78	0.8	0.78	14291
1735617660	0.8	0.02	2.56	0.79	0.8	0.79	5609
1735535700	0.78	-0.025	-3.11	0.795	0.795	0.78	9041
1735276500	0.805	0	0.00	0.805	0.805	0.805	14
1735014060	0.805	0.02	2.55	0.795	0.81	0.795	161
1734930900	0.785	-0.005	-0.63	0.79	0.79	0.78	21040
1734671700	0.79	0.01	1.28	0.795	0.8	0.79	2643
1734585300	0.78	-0.02	-2.50	0.8	0.8	0.78	137629
1734498900	0.8	0	0.00	0.8149999	0.8149999	0.8	11599
1734412500	0.8	0	0.00	0.8	0.8	0.8	908
1734326100	0.8	0	0.00	0.8	0.805	0.8	37509
1734066900	0.8	0.01	1.27	0.79	0.8	0.79	6809
1733980500	0.79	0	0.00	0.785	0.79	0.785	17459
1733894100	0.79	-0.01	-1.25	0.8	0.8	0.79	73105
1733807700	0.8	-0.01	-1.23	0.805	0.805	0.8	69940
1733721300	0.81	-0.0025	-0.31	0.8149999	0.8149999	0.805	105057
1733462100	0.8125	0.0175	2.20	0.8199999	0.8199999	0.805	31340
1733375700	0.795	-0.01	-1.24	0.795	0.8149999	0.795	65207
1733289300	0.805	0.005	0.63	0.8	0.8199999	0.79	245424
1733202900	0.8	-0.025	-3.03	0.825	0.825	0.78	175387
1733116500	0.825	-0.015	-1.79	0.845	0.845	0.825	108266
1732857300	0.84	0.005	0.60	0.835	0.845	0.83	106205
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Finbar Group Limited (FRI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Finbar Group Limited (FRI) Historical

Finbar Group Limited (FRI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free