Fonix Plc (AIM:FNX)
London · Delayed Price · Currency is GBP · Price in GBX 155.00
-2.50 (-1.59%)
May 26, 2026, 3:27 PM GMT
Fonix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 155.00 | 160.00 | 153.00 | 155.70 | - | -1.14% | 98,973 |
| May 22, 2026 | 157.00 | 163.00 | 155.00 | 157.50 | 157.50 | -0.94% | 2,597,686 |
| May 21, 2026 | 158.50 | 163.00 | 155.00 | 159.00 | 159.00 | 0.32% | 78,681 |
| May 20, 2026 | 158.50 | 162.00 | 155.00 | 158.50 | 158.50 | - | 57,490 |
| May 19, 2026 | 158.50 | 162.00 | 155.00 | 158.50 | 158.50 | - | 100,367 |
| May 18, 2026 | 158.80 | 162.00 | 162.00 | 158.50 | 158.50 | 0.63% | 208,174 |
| May 15, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | - | 37,147 |
| May 14, 2026 | 157.50 | 160.67 | 155.00 | 157.50 | 157.50 | - | 174,660 |
| May 13, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | - | 32,755 |
| May 12, 2026 | 158.00 | 160.00 | 155.00 | 157.50 | 157.50 | -0.32% | 97,952 |
| May 11, 2026 | 169.50 | 170.00 | 156.00 | 158.00 | 158.00 | -6.78% | 222,042 |
| May 8, 2026 | 171.50 | 174.00 | 167.00 | 169.50 | 169.50 | -1.17% | 107,104 |
| May 7, 2026 | 168.50 | 173.50 | 167.66 | 171.50 | 171.50 | 1.78% | 410,143 |
| May 6, 2026 | 169.50 | 175.00 | 167.00 | 168.50 | 168.50 | -0.59% | 118,351 |
| May 5, 2026 | 170.00 | 172.00 | 167.00 | 169.50 | 169.50 | -0.88% | 54,144 |
| May 1, 2026 | 170.50 | 172.00 | 170.00 | 171.00 | 171.00 | 0.29% | 50,956 |
| Apr 30, 2026 | 171.00 | 172.00 | 170.00 | 170.50 | 170.50 | -0.29% | 332,768 |
| Apr 29, 2026 | 172.00 | 174.00 | 170.00 | 171.00 | 171.00 | -0.58% | 53,880 |
| Apr 28, 2026 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | -0.58% | 76,697 |
| Apr 27, 2026 | 175.50 | 177.00 | 171.00 | 173.00 | 173.00 | -1.70% | 260,776 |
| Apr 24, 2026 | 155.50 | 176.00 | 154.00 | 176.00 | 176.00 | 13.18% | 302,864 |
| Apr 23, 2026 | 157.50 | 160.00 | 154.16 | 155.50 | 155.50 | -1.27% | 81,889 |
| Apr 22, 2026 | 156.50 | 160.00 | 155.00 | 157.50 | 157.50 | 0.64% | 84,055 |
| Apr 21, 2026 | 158.50 | 160.00 | 155.00 | 156.50 | 156.50 | -0.95% | 205,269 |
| Apr 20, 2026 | 162.00 | 162.50 | 157.00 | 158.00 | 158.00 | -1.25% | 125,356 |
| Apr 17, 2026 | 162.50 | 163.00 | 160.00 | 160.00 | 160.00 | -1.54% | 130,922 |
| Apr 16, 2026 | 163.50 | 166.00 | 162.00 | 162.50 | 162.50 | -0.61% | 74,907 |
| Apr 15, 2026 | 168.50 | 170.00 | 162.00 | 163.50 | 163.50 | -5.49% | 125,601 |
| Apr 14, 2026 | 170.50 | 173.00 | 166.36 | 173.00 | 173.00 | 1.17% | 87,051 |
| Apr 13, 2026 | 172.50 | 175.00 | 167.46 | 171.00 | 171.00 | -1.16% | 99,011 |
| Apr 10, 2026 | 166.00 | 175.00 | 162.00 | 173.00 | 173.00 | 4.22% | 281,447 |
| Apr 9, 2026 | 162.50 | 170.00 | 160.00 | 166.00 | 166.00 | 2.15% | 253,311 |
| Apr 8, 2026 | 159.50 | 165.00 | 159.56 | 162.50 | 162.50 | 3.17% | 129,171 |
| Apr 7, 2026 | 155.00 | 162.00 | 153.50 | 157.50 | 157.50 | 0.64% | 195,792 |
| Apr 2, 2026 | 153.50 | 159.00 | 152.00 | 156.50 | 156.50 | -0.63% | 429,620 |
| Apr 1, 2026 | 144.50 | 160.00 | 144.25 | 157.50 | 157.50 | 9.00% | 423,094 |
| Mar 31, 2026 | 146.00 | 147.00 | 144.25 | 144.50 | 144.50 | -1.37% | 311,451 |
| Mar 30, 2026 | 147.50 | 150.00 | 145.00 | 146.50 | 146.50 | -0.68% | 293,070 |
| Mar 27, 2026 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | - | 278,608 |
| Mar 26, 2026 | 154.50 | 157.00 | 145.25 | 147.50 | 147.50 | -2.58% | 493,668 |
| Mar 25, 2026 | 149.50 | 157.00 | 147.00 | 154.50 | 151.40 | 4.04% | 437,635 |
| Mar 24, 2026 | 153.00 | 155.00 | 145.50 | 148.50 | 145.52 | -1.98% | 186,828 |
| Mar 23, 2026 | 155.00 | 158.00 | 147.00 | 151.50 | 148.46 | -3.50% | 257,141 |
| Mar 20, 2026 | 156.00 | 160.00 | 154.00 | 157.00 | 153.85 | 0.64% | 471,896 |
| Mar 19, 2026 | 158.00 | 160.00 | 152.00 | 156.00 | 152.87 | -1.27% | 390,026 |
| Mar 18, 2026 | 157.50 | 160.00 | 156.00 | 158.00 | 154.83 | 0.32% | 336,011 |
| Mar 17, 2026 | 157.00 | 159.00 | 150.00 | 157.50 | 154.34 | 1.94% | 549,780 |
| Mar 16, 2026 | 151.50 | 155.00 | 150.00 | 154.50 | 151.40 | 1.98% | 360,800 |
| Mar 13, 2026 | 152.50 | 153.00 | 148.00 | 151.50 | 148.46 | -0.98% | 327,287 |
| Mar 12, 2026 | 155.50 | 155.95 | 150.00 | 153.00 | 149.93 | -1.61% | 203,327 |