FBR Limited (ASX:FBR)
Australia · Delayed Price · Currency is AUD 0.0540
-0.0090 (-14.29%)
Oct 9, 2026, 4:10 PM AEST
FBR Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -14.29% | 5,371,542 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.55% | 2,907,381 |
| Oct 7, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 471,618 |
| Oct 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 36,977 |
| Oct 5, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 738,546 |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.16% | 350,548 |
| Oct 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.71% | 444,459 |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 223,500 |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 211,139 |
| Sep 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.49% | 474,245 |
| Sep 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.32% | 145,533 |
| Sep 24, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.56% | 249,349 |
| Sep 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 402,553 |
| Sep 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 107,708 |
| Sep 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 152,406 |
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 428,011 |
| Sep 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.82% | 1,321,641 |
| Sep 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 146,748 |
| Sep 15, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.47% | 189,163 |
| Sep 14, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -3.57% | 576,404 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.70% | 614,448 |
| Sep 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 779,407 |
| Sep 9, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -9.52% | 1,837,374 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 699,741 |
| Sep 7, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -20.69% | 1,204,116 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 24,164 |
| Sep 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 21,876 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 84,671 |
| Aug 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 70,865 |
| Aug 27, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.83% | 225,940 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 75,254 |
| Aug 25, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 139,557 |
| Aug 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 120,731 |
| Aug 21, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 33,069 |
| Aug 20, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 319,021 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 127,605 |
| Aug 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 82,233 |
| Aug 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 212,424 |
| Aug 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 9,374 |
| Aug 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 136,349 |
| Aug 12, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 101,699 |
| Aug 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 76,933 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 64,932 |
| Aug 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 124,062 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 137,736 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 193,425 |
| Aug 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 245,967 |
| Aug 3, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.83% | 222,866 |
| Jul 31, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 111,346 |
| Jul 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 274,288 |