Skip to main content
logo
First Graphene Limited (ASX:FGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0640
-0.0010 (-1.54%)
At close: Mar 27, 2026

First Graphene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.070.070.060.060.06-1.54%491,488
Mar 26, 20260.060.070.060.070.071.56%196,458
Mar 25, 20260.060.070.060.060.06-501,913
Mar 24, 20260.060.060.060.060.064.92%951,578
Mar 23, 20260.060.060.060.060.06-7.58%439,118
Mar 20, 20260.070.070.070.070.07-397,482
Mar 19, 20260.070.070.060.070.07-10.81%751,537
Mar 18, 20260.070.080.070.070.0712.12%365,890
Mar 17, 20260.070.070.060.070.07-2.94%304,035
Mar 16, 20260.070.080.070.070.07-2,355,485
Mar 13, 20260.070.070.070.070.07-1.45%848,671
Mar 12, 20260.070.070.070.070.076.15%1,180,505
Mar 11, 20260.070.070.060.070.07-983,693
Mar 10, 20260.070.070.060.070.07-1.52%1,590,432
Mar 9, 20260.070.070.060.070.07-7.04%947,446
Mar 6, 20260.080.080.070.070.07-8.97%1,430,372
Mar 5, 20260.070.080.070.080.088.33%1,521,767
Mar 4, 20260.080.080.070.070.07-4.00%897,520
Mar 3, 20260.080.080.080.080.08-6.25%949,697
Mar 2, 20260.080.080.080.080.08-4.76%402,806
Feb 27, 20260.080.080.080.080.083.70%358,608
Feb 26, 20260.080.080.080.080.082.53%916,914
Feb 25, 20260.080.080.080.080.082.60%427,437
Feb 24, 20260.080.080.080.080.08-6.10%1,120,264
Feb 23, 20260.080.080.080.080.081.23%444,007
Feb 20, 20260.080.080.080.080.08-1.22%76,739
Feb 19, 20260.080.080.080.080.08-129,867
Feb 18, 20260.090.090.080.080.08-1.20%282,653
Feb 17, 20260.080.080.080.080.083.75%415,875
Feb 16, 20260.080.080.080.080.08-2.44%2,009,721
Feb 13, 20260.090.090.080.080.08-3.53%350,217
Feb 12, 20260.090.090.090.090.09-1.16%504,374
Feb 11, 20260.090.090.090.090.09-4.44%144,540
Feb 10, 20260.090.090.090.090.09-1.10%467,981
Feb 9, 20260.090.090.090.090.097.06%528,740
Feb 6, 20260.090.090.090.090.09-10.53%2,031,069
Feb 5, 20260.090.110.090.100.107.95%10,465,470
Feb 4, 20260.090.090.090.090.092.33%509,486
Feb 3, 20260.090.090.080.090.09-1,230,501
Feb 2, 20260.090.090.090.090.09-4.44%987,032
Jan 30, 20260.090.090.090.090.092.27%2,188,454
Jan 29, 20260.090.090.090.090.09-2.22%1,696,820
Jan 28, 20260.090.090.090.090.0912.50%1,706,787
Jan 27, 20260.090.090.080.080.08-10.11%2,147,995
Jan 23, 20260.090.090.090.090.092.30%659,558
Jan 22, 20260.090.090.080.090.093.57%2,729,564
Jan 21, 20260.080.090.080.080.0810.53%2,132,847
Jan 20, 20260.080.080.080.080.08-5.00%773,192
Jan 19, 20260.080.080.080.080.08-954,446
Jan 16, 20260.080.080.080.080.086.67%2,033,149