Finbar Group Limited Historical Data - FRI | ADVFN

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

Finbar Group Limited (FRI)

0.825

0.005

(0.61%)

Closed July 05 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-2.94117647059	0.85	0.86	0.805	88003	0.84256471	DE
4	-0.005	-0.602409638554	0.83	0.875	0.805	107566	0.84775017	DE
12	0.07	9.27152317881	0.755	0.875	0.73	98883	0.81483921	DE
26	0.125	17.8571428571	0.7	0.875	0.675	75452	0.77673477	DE
52	0.165	25	0.66	0.875	0.6	60205	0.73384721	DE
156	-0.03	-3.50877192982	0.855	0.92	0.585	51837	0.73820557	DE
260	-0.05	-5.71428571429	0.875	1.01	0.52	66605	0.74774722	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720073700	0.8199999	-0.03	-3.53	0.86	0.86	0.8149999	18996
1719987300	0.85	0.045	5.59	0.805	0.85	0.805	30869
1719900900	0.805	-0.03	-3.59	0.805	0.805	0.805	1520
1719814500	0.835	-0.005	-0.60	0.845	0.85	0.835	162515
1719555300	0.84	-0.01	-1.18	0.85	0.86	0.84	76550
1719468900	0.85	0.015	1.80	0.85	0.85	0.84	168559
1719382500	0.835	0	0.00	0.85	0.85	0.835	47951
1719296100	0.835	-0.005	-0.60	0.84	0.845	0.835	123959
1719209700	0.84	0	0.00	0.84	0.84	0.835	234041
1718950500	0.84	-0.005	-0.59	0.845	0.845	0.84	98250
1718864100	0.845	-0.03	-3.43	0.87	0.87	0.845	17751
1718777700	0.875	0.005	0.57	0.875	0.875	0.87	161684
1718691300	0.87	0.025	2.96	0.85	0.87	0.85	329459
1718604900	0.845	0.01	1.20	0.835	0.845	0.83	234273
1718345700	0.835	0	0.00	0.83	0.835	0.83	113051
1718259300	0.835	0.005	0.60	0.83	0.835	0.83	2767
1718172900	0.83	-0.01	-1.19	0.83	0.83	0.83	69869
1718086500	0.84	-0.005	-0.59	0.83	0.84	0.83	153279
1717740900	0.845	0.015	1.81	0.83	0.845	0.83	14637
1717654500	0.83	0	0.00	0.83	0.83	0.825	2773
1717568100	0.83	0.0100001	1.22	0.84	0.845	0.83	27590
1717481700	0.8199999	-0.02	-2.38	0.84	0.845	0.8199999	302723
1717395300	0.84	0.03	3.70	0.8149999	0.85	0.81	178068
1717136100	0.81	0	0.00	0.805	0.8149999	0.8	410251
1717049700	0.81	0.02	2.53	0.775	0.81	0.77	414633
1716963300	0.79	0	0.00	0.785	0.79	0.78	74108
1716876900	0.79	0	0.00	0.795	0.8	0.79	345121
1716790500	0.79	-0.005	-0.63	0.79	0.79	0.79	11434
1716531300	0.795	0	0.00	0.795	0.795	0.795	58656
1716444900	0.795	-0.01	-1.24	0.795	0.795	0.78	18344
1716358500	0.805	0.045	5.92	0.8	0.805	0.8	106559
1716272100	0.76	-0.005	-0.65	0.76	0.76	0.76	31591
1716185700	0.765	0.005	0.66	0.76	0.765	0.755	27242
1715926500	0.76	0.01	1.33	0.755	0.76	0.755	4549
1715840100	0.75	-0.01	-1.32	0.76	0.76	0.73	229645
1715753700	0.76	-0.005	-0.65	0.76	0.76	0.76	14860
1715667300	0.765	-0.015	-1.92	0.775	0.775	0.765	2161
1715580900	0.78	0	0.00	0.78	0.78	0.78	0
1715321700	0.78	0.015	1.96	0.765	0.78	0.765	17794
1715235300	0.765	-0.005	-0.65	0.77	0.77	0.765	32097
1715148900	0.77	-0.01	-1.28	0.78	0.79	0.76	11618
1715062500	0.78	-0.02	-2.50	0.81	0.81	0.775	286525
1714976100	0.8	0	0.00	0.8	0.8	0.8	1946
1714716900	0.8	0.005	0.63	0.8	0.8	0.795	61599
1714630500	0.795	0	0.00	0.8	0.8	0.795	1312
1714544100	0.795	0	0.00	0.78	0.795	0.7725	127265
1714457700	0.795	0	0.00	0.795	0.795	0.785	18385
1714371300	0.795	0	0.00	0.795	0.795	0.785	7663
1714112100	0.795	0.015	1.92	0.78	0.795	0.77	100196
1713939300	0.78	-0.01	-1.27	0.78	0.78	0.78	10000
1713852900	0.79	-0.005	-0.63	0.805	0.805	0.79	11475
1713766500	0.795	0.005	0.63	0.78	0.795	0.78	117127
1713507300	0.79	0.02	2.60	0.79	0.79	0.79	150572
1713420900	0.77	0	0.00	0.77	0.77	0.77	0
1713334500	0.77	-0.02	-2.53	0.7825	0.7825	0.77	13204
1713248100	0.79	0.02	2.60	0.8	0.805	0.79	12073
1713161700	0.77	-0.035	-4.35	0.77	0.77	0.77	45494
1712902500	0.805	0.045	5.92	0.78	0.805	0.78	56648
1712816100	0.76	0.005	0.66	0.755	0.76	0.755	153135
1712729700	0.755	0	0.00	0.78	0.78	0.755	44693
1712643300	0.755	0.04	5.59	0.725	0.76	0.715	205200
1712553300	0.715	0	0.00	0.715	0.715	0.715	0
1712294100	0.715	0	0.00	0.715	0.715	0.715	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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