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
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 07 2024	0.705	0.015	2.17%	0.705	0.705	0.705	5,554
Mar 06 2024	0.69	-0.02	-2.82%	0.70	0.70	0.685	79,081
Mar 05 2024	0.71	0.00	0.00%	0.71	0.71	0.71	0.00
Mar 04 2024	0.71	0.00	0.00%	0.71	0.71	0.71	2,237
Mar 03 2024	0.71	0.00	0.00%	0.71	0.71	0.71	2,500
Feb 29 2024	0.71	0.02	2.90%	0.695	0.71	0.695	70,376
Feb 28 2024	0.69	-0.005	-0.72%	0.695	0.695	0.685	42,329
Feb 27 2024	0.695	0.005	0.72%	0.695	0.695	0.695	10
Feb 26 2024	0.69	0.01	1.47%	0.69	0.69	0.685	30,572
Feb 25 2024	0.68	-0.03	-4.23%	0.70	0.705	0.68	131,787
Feb 22 2024	0.71	-0.03	-4.05%	0.70	0.715	0.70	250,243
Feb 21 2024	0.74	0.01	1.37%	0.74	0.74	0.74	2,673
Feb 20 2024	0.73	0.015	2.10%	0.715	0.73	0.715	47,843
Feb 19 2024	0.715	-0.015	-2.05%	0.73	0.73	0.715	9,064
Feb 18 2024	0.73	-0.005	-0.68%	0.735	0.735	0.71	53,439
Feb 15 2024	0.735	0.03	4.26%	0.735	0.735	0.735	500
Feb 14 2024	0.705	-0.015	-2.08%	0.72	0.72	0.69	96,313
Feb 13 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0.00
Feb 12 2024	0.72	-0.005	-0.69%	0.7275	0.7275	0.72	55,865
Feb 11 2024	0.725	-0.005	-0.68%	0.735	0.735	0.725	22,915
Feb 08 2024	0.73	0.00	0.00%	0.73	0.73	0.73	50,405

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