Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Finbar Group Limited (FRI)
Finbar Group Limited (FRI) Historical

FRI Finbar Group Limited

0.78

0.015 (1.96%)

May 10 2024 - Closed

Delayed by 20 minutes

FRI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.78	0.015	1.96%	0.765	0.78	0.765	17,794
May 09 2024	0.765	-0.005	-0.65%	0.77	0.77	0.765	32,097
May 08 2024	0.77	-0.01	-1.28%	0.78	0.79	0.76	11,618
May 07 2024	0.78	-0.02	-2.50%	0.81	0.81	0.775	286,525
May 06 2024	0.80	0.00	0.00%	0.80	0.80	0.80	1,946
May 03 2024	0.80	0.005	0.63%	0.80	0.80	0.795	61,599
May 02 2024	0.795	0.00	0.00%	0.80	0.80	0.795	1,312
May 01 2024	0.795	0.00	0.00%	0.78	0.795	0.7725	127,265
Apr 30 2024	0.795	0.00	0.00%	0.795	0.795	0.785	18,385
Apr 29 2024	0.795	0.00	0.00%	0.795	0.795	0.785	7,663
Apr 26 2024	0.795	0.015	1.92%	0.78	0.795	0.77	100,196
Apr 24 2024	0.78	-0.01	-1.27%	0.78	0.78	0.78	10,000
Apr 23 2024	0.79	-0.005	-0.63%	0.805	0.805	0.79	11,475
Apr 22 2024	0.795	0.005	0.63%	0.78	0.795	0.78	117,127
Apr 19 2024	0.79	0.02	2.60%	0.79	0.79	0.79	150,572
Apr 18 2024	0.77	0.00	0.00%	0.77	0.77	0.77	0.00
Apr 17 2024	0.77	-0.02	-2.53%	0.7825	0.7825	0.77	13,204
Apr 16 2024	0.79	0.02	2.60%	0.80	0.805	0.79	12,073
Apr 15 2024	0.77	-0.035	-4.35%	0.77	0.77	0.77	45,494
Apr 12 2024	0.805	0.045	5.92%	0.78	0.805	0.78	56,648
Apr 11 2024	0.76	0.005	0.66%	0.755	0.76	0.755	153,135
Apr 10 2024	0.755	0.00	0.00%	0.78	0.78	0.755	44,693
Apr 09 2024	0.755	0.04	5.59%	0.725	0.76	0.715	205,200
Apr 08 2024	0.715	0.00	0.00%	0.715	0.715	0.715	0.00
Apr 05 2024	0.715	0.00	0.00%	0.715	0.715	0.715	0.00
Apr 04 2024	0.715	0.005	0.70%	0.71	0.72	0.71	563,122
Apr 03 2024	0.71	0.00	0.00%	0.71	0.71	0.71	59,699
Apr 02 2024	0.71	0.005	0.71%	0.71	0.71	0.705	69,268
Mar 28 2024	0.705	0.00	0.00%	0.705	0.705	0.705	0.00
Mar 27 2024	0.705	0.00	0.00%	0.71	0.71	0.69	202,041
Mar 26 2024	0.705	0.005	0.71%	0.69	0.705	0.69	34,806
Mar 25 2024	0.70	-0.005	-0.71%	0.70	0.70	0.685	58,371
Mar 22 2024	0.705	0.00	0.00%	0.70	0.705	0.70	59,681
Mar 21 2024	0.705	0.025	3.68%	0.68	0.71	0.68	117,839
Mar 20 2024	0.68	-0.005	-0.73%	0.68	0.68	0.68	762
Mar 19 2024	0.685	-0.0025	-0.36%	0.69	0.69	0.675	100,937
Mar 18 2024	0.6875	0.0025	0.36%	0.685	0.6875	0.685	15,087
Mar 15 2024	0.685	-0.005	-0.72%	0.69	0.69	0.685	17,404
Mar 14 2024	0.69	-0.01	-1.43%	0.69	0.69	0.69	68,259
Mar 13 2024	0.70	0.01	1.45%	0.705	0.705	0.70	49,119
Mar 12 2024	0.69	-0.02	-2.82%	0.705	0.705	0.69	774
Mar 11 2024	0.71	0.005	0.71%	0.705	0.71	0.705	2,500
Mar 08 2024	0.705	0.015	2.17%	0.705	0.705	0.705	5,554
Mar 07 2024	0.69	-0.02	-2.82%	0.70	0.70	0.685	79,081
Mar 06 2024	0.71	0.00	0.00%	0.71	0.71	0.71	0.00
Mar 05 2024	0.71	0.00	0.00%	0.71	0.71	0.71	2,237
Mar 04 2024	0.71	0.00	0.00%	0.71	0.71	0.71	2,500
Mar 01 2024	0.71	0.02	2.90%	0.695	0.71	0.695	70,376
Feb 29 2024	0.69	-0.005	-0.72%	0.695	0.695	0.685	42,329
Feb 28 2024	0.695	0.005	0.72%	0.695	0.695	0.695	10
Feb 27 2024	0.69	0.01	1.47%	0.69	0.69	0.685	30,572
Feb 26 2024	0.68	-0.03	-4.23%	0.70	0.705	0.68	131,787
Feb 23 2024	0.71	-0.03	-4.05%	0.70	0.715	0.70	250,243
Feb 22 2024	0.74	0.01	1.37%	0.74	0.74	0.74	2,673
Feb 21 2024	0.73	0.015	2.10%	0.715	0.73	0.715	47,843
Feb 20 2024	0.715	-0.015	-2.05%	0.73	0.73	0.715	9,064
Feb 19 2024	0.73	-0.005	-0.68%	0.735	0.735	0.71	53,439
Feb 16 2024	0.735	0.03	4.26%	0.735	0.735	0.735	500
Feb 15 2024	0.705	-0.015	-2.08%	0.72	0.72	0.69	96,313
Feb 14 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0.00
Feb 13 2024	0.72	-0.005	-0.69%	0.7275	0.7275	0.72	55,865
Feb 12 2024	0.725	-0.005	-0.68%	0.735	0.735	0.725	22,915

Delayed Upgrade Clock