S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Findi Limited (FND)
Findi Limited (FND) Historical

FND Findi Limited

3.05

0.13 (4.45%)

May 17 2024 - Closed

Delayed by 20 minutes

FND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	3.05	0.13	4.45%	2.96	3.065	2.81	115,687
May 16 2024	2.92	0.02	0.69%	2.92	2.95	2.89	39,638
May 15 2024	2.90	-0.04	-1.36%	2.95	3.01	2.90	39,292
May 14 2024	2.94	0.01	0.34%	2.93	3.00	2.93	36,784
May 13 2024	2.93	0.11	3.90%	2.84	2.98	2.81	104,213
May 10 2024	2.82	-0.22	-7.24%	3.15	3.15	2.81	211,994
May 09 2024	3.04	-0.22	-6.75%	3.25	3.30	3.00	256,326
May 08 2024	3.26	0.08	2.52%	3.20	3.28	3.17	259,605
May 07 2024	3.18	0.18	6.00%	3.00	3.19	3.00	329,885
May 06 2024	3.00	0.10	3.45%	3.00	3.01	2.93	90,960
May 03 2024	2.90	-0.01	-0.34%	2.93	3.05	2.80	198,406
May 02 2024	2.91	-0.14	-4.59%	3.05	3.05	2.91	63,496
May 01 2024	3.05	-0.03	-0.97%	3.11	3.19	3.02	133,980
Apr 30 2024	3.08	0.23	8.07%	2.90	3.11	2.90	346,593
Apr 29 2024	2.85	0.27	10.47%	2.57	2.87	2.57	163,050
Apr 26 2024	2.58	0.04	1.57%	2.60	2.64	2.50	74,730
Apr 24 2024	2.54	-0.01	-0.39%	2.58	2.68	2.52	80,952
Apr 23 2024	2.55	-0.05	-1.92%	2.66	2.67	2.53	144,516
Apr 22 2024	2.60	0.12	4.84%	2.41	2.61	2.31	254,675
Apr 19 2024	2.48	-0.16	-6.06%	2.74	2.74	2.48	229,074
Apr 18 2024	2.64	0.04	1.54%	2.57	2.80	2.52	291,878
Apr 17 2024	2.60	-0.10	-3.70%	2.62	2.85	2.56	299,723
Apr 16 2024	2.70	-0.42	-13.46%	3.12	3.14	2.34	1,028,268
Apr 15 2024	3.12	0.02	0.65%	3.29	3.35	2.95	510,628
Apr 12 2024	3.10	0.00	0.00%	3.10	3.10	3.10	0.00
Apr 11 2024	3.10	0.00	0.00%	3.10	3.10	3.10	0.00
Apr 10 2024	3.10	-0.08	-2.52%	3.20	3.25	3.10	107,333
Apr 09 2024	3.18	0.10	3.25%	3.40	3.41	3.17	251,146
Apr 08 2024	3.08	0.00	0.00%	3.08	3.08	3.08	0.00
Apr 05 2024	3.08	-0.11	-3.45%	3.22	3.23	2.96	197,986
Apr 04 2024	3.19	-0.03	-0.93%	3.19	3.34	3.15	183,119
Apr 03 2024	3.22	0.06	1.90%	3.17	3.25	3.06	281,115
Apr 02 2024	3.16	0.27	9.34%	2.93	3.21	2.88	379,882
Mar 28 2024	2.89	0.14	5.09%	2.75	2.99	2.74	240,241
Mar 27 2024	2.75	-0.04	-1.43%	2.81	2.92	2.73	302,118
Mar 26 2024	2.79	0.04	1.45%	2.76	2.83	2.70	138,873
Mar 25 2024	2.75	-0.08	-2.83%	2.80	2.95	2.75	448,114
Mar 22 2024	2.83	-0.11	-3.74%	2.95	3.07	2.76	326,445
Mar 21 2024	2.94	0.18	6.52%	2.87	2.97	2.74	754,892
Mar 20 2024	2.76	0.08	2.99%	2.64	2.90	2.58	766,540
Mar 19 2024	2.68	0.28	11.67%	2.38	2.71	2.38	402,708
Mar 18 2024	2.40	-0.08	-3.23%	2.49	2.49	2.31	337,179
Mar 15 2024	2.48	-0.03	-1.20%	2.50	2.50	2.37	195,315
Mar 14 2024	2.51	0.02	0.80%	2.50	2.58	2.43	200,019
Mar 13 2024	2.49	0.24	10.67%	2.25	2.54	2.25	415,965
Mar 12 2024	2.25	0.04	1.81%	2.22	2.28	2.21	250,909
Mar 11 2024	2.21	0.07	3.27%	2.19	2.22	2.17	160,228
Mar 07 2024	2.14	0.00	0.00%	2.12	2.21	2.09	164,727
Mar 06 2024	2.14	0.07	3.38%	2.11	2.19	2.11	103,947
Mar 05 2024	2.07	-0.14	-6.33%	2.21	2.21	2.01	233,218
Mar 04 2024	2.21	0.05	2.31%	2.18	2.34	2.16	159,452
Mar 03 2024	2.16	-0.04	-1.82%	2.20	2.25	2.05	251,229
Feb 29 2024	2.20	0.03	1.38%	2.22	2.27	2.15	113,071
Feb 28 2024	2.17	0.19	9.32%	2.00	2.43	2.00	529,685
Feb 27 2024	1.985	0.03	1.28%	1.95	1.99	1.915	140,042
Feb 26 2024	1.96	-0.06	-2.97%	2.02	2.04	1.885	247,123
Feb 25 2024	2.02	0.08	3.86%	2.05	2.05	2.00	128,198
Feb 22 2024	1.945	-0.11	-5.12%	2.00	2.01	1.84	298,778
Feb 21 2024	2.05	-0.01	-0.49%	2.12	2.15	2.01	238,070
Feb 20 2024	2.06	0.01	0.49%	2.04	2.16	1.98	338,690
Feb 19 2024	2.05	0.29	16.15%	1.845	2.06	1.845	618,819
Feb 18 2024	1.765	0.06	3.52%	1.705	1.77	1.705	200,828

Global Pharmatech (PK)

WB Burgers Asia (PK)

FRCV25 - 10/2025

Critical Reagent Process... (PK)

Lyxor Eurp Qual

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions