Finbar Group Limited Historical Data - FRI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Finbar Group Limited (FRI)

0.79

-0.005

( -0.63% )

Updated: 22:47:27

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-1.86335403727	0.805	0.805	0.77	32334	0.79339659	DE
4	0.08	11.2676056338	0.71	0.805	0.705	96151	0.74942913	DE
12	0.05	6.75675675676	0.74	0.805	0.675	64207	0.72608774	DE
26	0.14	21.5384615385	0.65	0.805	0.62	56836	0.70468535	DE
52	0.165	26.4	0.625	0.805	0.6	46952	0.68226172	DE
156	-0.03	-3.65853658537	0.82	0.92	0.585	48199	0.73372311	DE
260	-0.05	-5.95238095238	0.84	1.01	0.52	69793	0.73589596	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712556900	0.715	0	0.00	0.715	0.725	0.715	14993
1712294100	0.715	0	0.00	0.715	0.715	0.715	0
1712207700	0.715	0.005	0.70	0.71	0.72	0.71	563122
1712121300	0.71	0	0.00	0.71	0.71	0.71	59699
1712034900	0.71	0.005	0.71	0.71	0.71	0.705	69268
1711602900	0.705	0	0.00	0.705	0.705	0.705	0
1711516500	0.705	0	0.00	0.71	0.71	0.6899999	202041
1711430100	0.705	0.005	0.71	0.6899999	0.705	0.6899999	34806
1711343700	0.7	-0.005	-0.71	0.7	0.7	0.685	58371
1711084500	0.705	0	0.00	0.7	0.705	0.7	59681
1710998100	0.705	0.025	3.68	0.68	0.71	0.68	117839
1710911700	0.68	-0.005	-0.73	0.68	0.68	0.68	762
1710825300	0.685	-0.0025	-0.36	0.6899999	0.6899999	0.675	100937
1710738900	0.6875	0.0025	0.36	0.685	0.6875	0.685	15087
1710479700	0.685	-0.005	-0.72	0.6899999	0.6899999	0.685	17404
1710393300	0.6899999	-0.01	-1.43	0.6899999	0.6899999	0.6899999	68259
1710306900	0.7	0.0100001	1.45	0.705	0.705	0.7	49119
1710220500	0.6899999	-0.02	-2.82	0.705	0.705	0.6899999	774
1710134100	0.71	0.005	0.71	0.705	0.71	0.705	2500
1709874900	0.705	0.0150001	2.17	0.705	0.705	0.705	5554
1709788500	0.6899999	-0.02	-2.82	0.7	0.7	0.685	79081
1709702100	0.71	0	0.00	0.71	0.71	0.71	0
1709615700	0.71	0	0.00	0.71	0.71	0.71	2237
1709529300	0.71	0	0.00	0.71	0.71	0.71	2500
1709270100	0.71	0.0200001	2.90	0.6949999	0.71	0.6949999	70376
1709183700	0.6899999	-0.005	-0.72	0.6949999	0.6949999	0.685	42329
1709097300	0.6949999	0.005	0.72	0.6949999	0.6949999	0.6949999	10
1709010900	0.6899999	0.0099999	1.47	0.6899999	0.6899999	0.685	30572
1708924500	0.68	-0.03	-4.23	0.7	0.705	0.68	131787
1708665300	0.71	-0.03	-4.05	0.7	0.715	0.7	250243
1708578900	0.74	0.01	1.37	0.74	0.74	0.74	2673
1708492500	0.73	0.015	2.10	0.715	0.73	0.715	47843
1708406100	0.715	-0.015	-2.05	0.73	0.73	0.715	9064
1708319700	0.73	-0.005	-0.68	0.735	0.735	0.71	53439
1708060500	0.735	0.03	4.26	0.735	0.735	0.735	500
1707974100	0.705	-0.015	-2.08	0.72	0.72	0.6899999	96313
1707887700	0.72	0	0.00	0.72	0.72	0.72	0
1707801300	0.72	-0.005	-0.69	0.7275	0.7275	0.72	55865
1707714900	0.725	-0.005	-0.68	0.735	0.735	0.725	22915
1707455700	0.73	0	0.00	0.73	0.73	0.73	50405
1707369300	0.73	-0.01	-1.35	0.74	0.74	0.73	14672
1707282900	0.74	0	0.00	0.74	0.74	0.74	6737
1707196500	0.74	0	0.00	0.74	0.74	0.74	1500
1707110100	0.74	0.02	2.78	0.72	0.74	0.72	27342
1706850900	0.72	0	0.00	0.72	0.73	0.72	92163
1706764500	0.72	0.015	2.13	0.705	0.72	0.705	89906

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