Finbar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.78	0.80	0.78	0.79	0.79	-1.86%	46,657
Feb 4, 2026	0.76	0.81	0.71	0.81	0.81	3.87%	159,541
Feb 3, 2026	0.81	0.81	0.78	0.78	0.78	-3.13%	534,994
Feb 2, 2026	0.82	0.83	0.80	0.80	0.80	-3.03%	227,023
Jan 30, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	50,606
Jan 29, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	50,364
Jan 28, 2026	0.80	0.82	0.79	0.81	0.81	1.25%	124,622
Jan 27, 2026	0.80	0.83	0.80	0.80	0.80	-1.84%	121,427
Jan 23, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	18,899
Jan 22, 2026	0.83	0.83	0.82	0.82	0.82	-	480
Jan 21, 2026	0.85	0.85	0.82	0.82	0.82	-2.96%	9,465
Jan 20, 2026	0.81	0.85	0.81	0.85	0.85	3.68%	265,364
Jan 19, 2026	0.81	0.83	0.81	0.82	0.82	-1.81%	160,225
Jan 16, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	169,918
Jan 15, 2026	0.85	0.85	0.84	0.84	0.84	0.60%	3,433
Jan 14, 2026	0.82	0.84	0.82	0.84	0.84	-1.76%	40,852
Jan 13, 2026	0.84	0.85	0.82	0.85	0.85	1.80%	352,698
Jan 12, 2026	0.84	0.85	0.83	0.84	0.84	-	138,071
Jan 9, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	34,726
Jan 8, 2026	0.85	0.85	0.85	0.85	0.85	-1.17%	2,226
Jan 7, 2026	0.85	0.86	0.85	0.86	0.86	-	10,352
Jan 6, 2026	0.85	0.86	0.83	0.86	0.86	1.79%	85,802
Jan 5, 2026	0.84	0.86	0.82	0.84	0.84	0.60%	30,701
Jan 2, 2026	0.85	0.85	0.84	0.84	0.84	-1.76%	439,803
Dec 31, 2025	0.85	0.86	0.85	0.85	0.85	-	611,224
Dec 30, 2025	0.85	0.85	0.85	0.85	0.85	-0.58%	18,895
Dec 29, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	116,618
Dec 24, 2025	0.88	0.88	0.84	0.85	0.85	-2.87%	129,319
Dec 23, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	8,827
Dec 22, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	147,094
Dec 19, 2025	0.87	0.88	0.84	0.85	0.85	-1.73%	155,125
Dec 18, 2025	0.88	0.89	0.85	0.87	0.87	-1.14%	298,696
Dec 17, 2025	0.87	0.88	0.86	0.88	0.88	1.16%	184,017
Dec 16, 2025	0.87	0.87	0.86	0.87	0.87	-1.14%	48,029
Dec 15, 2025	0.87	0.88	0.86	0.88	0.88	-	18,368
Dec 12, 2025	0.90	0.90	0.86	0.88	0.88	-1.69%	24,510
Dec 11, 2025	0.89	0.90	0.88	0.89	0.89	-1.11%	336,959
Dec 10, 2025	0.87	0.90	0.82	0.90	0.90	4.65%	205,306
Dec 9, 2025	0.87	0.87	0.85	0.86	0.86	-3.37%	126,833
Dec 8, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	10,138
Dec 4, 2025	0.90	0.90	0.88	0.90	0.90	0.56%	121,461
Dec 3, 2025	0.90	0.90	0.88	0.90	0.90	-0.56%	61,624
Dec 2, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	78,691
Dec 1, 2025	0.90	0.90	0.88	0.90	0.90	0.56%	83,187
Nov 28, 2025	0.90	0.90	0.88	0.89	0.89	1.14%	44,006
Nov 27, 2025	0.89	0.90	0.88	0.88	0.88	-2.22%	23,649
Nov 26, 2025	0.90	0.90	0.88	0.90	0.90	-	13,147
Nov 25, 2025	0.88	0.90	0.88	0.90	0.90	1.69%	61,477
Nov 24, 2025	0.87	0.89	0.87	0.89	0.89	2.31%	37,194
Nov 21, 2025	0.90	0.90	0.87	0.87	0.87	-3.89%	85,587