Skip to main content
logo
Finder Energy Holdings Limited (ASX:FDR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1150
+0.0100 (9.52%)
Aug 22, 2025, 4:10 PM AEST

Finder Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.110.120.110.120.129.52%565,525
Aug 21, 20250.100.110.100.110.115.00%530,457
Aug 20, 20250.090.100.090.100.107.53%382,676
Aug 19, 20250.090.090.090.090.093.33%467,015
Aug 18, 20250.090.100.090.090.09-510,022
Aug 15, 20250.090.090.090.090.093.45%614,407
Aug 14, 20250.090.090.090.090.091.16%53,108
Aug 13, 20250.080.090.080.090.092.38%827,861
Aug 12, 20250.090.090.080.080.08-5.62%1,168,883
Aug 11, 20250.080.090.080.090.095.95%244,734
Aug 10, 20250.080.080.080.080.082.44%20,878
Aug 8, 20250.080.080.080.080.08-597,761
Aug 7, 20250.080.080.080.080.08-2.38%445,793
Aug 6, 20250.080.080.080.080.086.33%216,441
Aug 5, 20250.080.080.080.080.08-1.25%163,206
Aug 4, 20250.080.080.080.080.08-2,231,360
Aug 1, 20250.080.080.080.080.083.90%1,439,390
Jul 31, 20250.080.080.070.080.082.67%1,263,936
Jul 30, 20250.070.080.070.080.088.70%643,178
Jul 29, 20250.070.070.070.070.07-2.82%238,746
Jul 28, 20250.070.070.070.070.074.41%293,245
Jul 25, 20250.070.070.070.070.07-2.86%409,076
Jul 24, 20250.070.070.070.070.07-648,786
Jul 23, 20250.070.070.070.070.072.94%779,089
Jul 22, 20250.070.070.070.070.07-1,736,839
Jul 21, 20250.070.070.070.070.07-1.45%567,799
Jul 18, 20250.070.070.070.070.072.99%65,474
Jul 17, 20250.070.070.070.070.071.52%544,197
Jul 16, 20250.070.070.070.070.07-2.94%1,569,039
Jul 15, 20250.070.070.070.070.07-2.86%994,987
Jul 14, 20250.070.070.070.070.07-237,112
Jul 11, 20250.070.070.070.070.071.45%249,081
Jul 10, 20250.070.070.070.070.07-8.00%1,236,495
Jul 9, 20250.070.080.070.080.082.74%265,861
Jul 8, 20250.080.080.070.070.07-2.67%65,481
Jul 7, 20250.080.080.070.080.082.74%296,041
Jul 4, 20250.080.080.070.070.07-8.75%284,586
Jul 3, 20250.080.080.070.080.08-2.44%733,505
Jul 2, 20250.080.080.080.080.08--
Jul 1, 20250.080.080.080.080.08--
Jun 30, 20250.080.080.080.080.081.23%54,059
Jun 27, 20250.090.090.080.080.08-7.95%469,553
Jun 26, 20250.080.090.080.090.0917.33%445,502
Jun 25, 20250.080.080.080.080.08-8.54%381,828
Jun 24, 20250.090.090.080.080.08-5.75%281,350
Jun 23, 20250.090.090.090.090.09-4.40%167,981
Jun 20, 20250.080.090.080.090.099.64%1,117,105
Jun 19, 20250.080.080.080.080.082.47%350,150
Jun 18, 20250.090.090.080.080.08-4.71%471,442
Jun 17, 20250.070.090.070.090.0930.77%3,371,260