FMS

Flinders Mines Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Flinders Mines Limited FMS Australian Stock Exchange Ordinary Share AU000000FMS9
  Price Change Change Percent Stock Price Last Traded
0.15 14.15% 1.21 23:27:32
Open Price Low Price High Price Close Price Prev Close
1.10 1.10 1.21 1.21 1.06
more quote information »

FMS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.991.210.981.0320,3100.2222.22%
1 Month0.981.210.9450.99623733,7660.2323.47%
3 Months0.0361.550.0320.184626184,7041.173,261.11%
6 Months0.0271.550.0260.075851398,7901.184,381.48%
1 Year0.0481.550.0180.044964568,9181.162,420.83%
3 Years0.0971.550.0180.055332409,0011.111,147.42%
5 Years0.0091.550.0060.040756831,3411.2013,344.44%

FMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 1.21 0.15 14.15% 1.10 1.21 1.10 26,252
Jan 22 2021 1.06 0.06 6.0% 1.00 1.06 0.98 56,668
Jan 21 2021 1.00 0.005 0.5% 0.995 1.00 0.995 2,634
Jan 20 2021 0.995 0.00 0.0% 0.995 1.00 0.995 8,618
Jan 19 2021 0.995 -0.005 -0.5% 0.995 1.00 0.995 28,797
Jan 18 2021 1.00 0.02 2.04% 0.99 1.00 0.99 4,835
Jan 15 2021 0.98 0.03 3.16% 0.97 0.98 0.97 3,902
Jan 14 2021 0.95 -0.03 -3.06% 0.95 0.95 0.945 14,556
Jan 13 2021 0.98 -0.02 -2.0% 1.00 1.00 0.98 32,410
Jan 12 2021 1.00 0.00 0.0% 1.00 1.00 1.00 2,281
Jan 11 2021 1.00 0.025 2.56% 1.00 1.00 1.00 7,653
Jan 08 2021 0.975 -0.06 -5.8% 1.01 1.01 0.9725 260,147
Jan 07 2021 1.035 0.07 6.7% 0.97 1.035 0.97 21,501
Jan 06 2021 0.97 0.00 0.0% 0.975 0.98 0.97 21,702
Jan 05 2021 0.97 -0.04 -3.96% 0.985 0.985 0.97 34,022
Jan 04 2021 1.01 -0.02 -1.94% 1.01 1.03 0.99 26,192
Dec 31 2020 1.03 0.04 3.52% 0.99 1.04 0.99 11,500
Dec 30 2020 0.995 -0.065 -6.13% 1.02 1.04 0.985 22,346
Dec 29 2020 1.06 0.05 4.95% 0.98 1.06 0.98 48,024
Dec 23 2020 1.01 -0.01 -0.49% 1.015 1.015 1.01 4,999
See More Historical Prices ยป
Your Recent History
ASX
FMS
Flinders M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210126 16:38:38