Finbar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.77	0.81	0.77	0.78	0.78	-4.29%	97,330
Mar 10, 2026	0.80	0.84	0.80	0.82	0.79	1.87%	349,585
Mar 9, 2026	0.82	0.83	0.80	0.80	0.78	-5.33%	159,172
Mar 6, 2026	0.86	0.86	0.82	0.85	0.82	-2.87%	15,340
Mar 5, 2026	0.85	0.87	0.85	0.87	0.84	1.16%	111,179
Mar 4, 2026	0.87	0.87	0.84	0.86	0.83	-1.15%	53,352
Mar 3, 2026	0.81	0.87	0.81	0.87	0.84	4.19%	101,586
Mar 2, 2026	0.85	0.85	0.84	0.84	0.81	-3.47%	4,737
Feb 27, 2026	0.86	0.88	0.85	0.87	0.84	-	155,092
Feb 26, 2026	0.82	0.88	0.82	0.87	0.84	6.79%	859,111
Feb 25, 2026	0.80	0.82	0.80	0.81	0.79	1.89%	299,328
Feb 24, 2026	0.77	0.80	0.77	0.80	0.77	3.25%	396,221
Feb 23, 2026	0.77	0.78	0.77	0.77	0.75	0.65%	5,457
Feb 20, 2026	0.77	0.77	0.75	0.77	0.74	-1.92%	64,224
Feb 18, 2026	0.76	0.78	0.76	0.78	0.76	3.31%	344,101
Feb 17, 2026	0.75	0.76	0.74	0.76	0.73	-	152,952
Feb 16, 2026	0.75	0.77	0.75	0.76	0.73	-3.21%	110,886
Feb 13, 2026	0.75	0.78	0.74	0.78	0.76	3.31%	579,327
Feb 12, 2026	0.76	0.77	0.74	0.76	0.73	-0.66%	612,857
Feb 11, 2026	0.77	0.79	0.75	0.76	0.74	-	654,566
Feb 10, 2026	0.77	0.77	0.75	0.76	0.74	-	117,834
Feb 9, 2026	0.77	0.83	0.76	0.76	0.74	-0.65%	343,319
Feb 6, 2026	0.80	0.80	0.75	0.77	0.74	-3.16%	145,260
Feb 5, 2026	0.78	0.80	0.78	0.79	0.77	-1.86%	46,657
Feb 4, 2026	0.76	0.81	0.71	0.81	0.78	3.87%	159,541
Feb 3, 2026	0.81	0.81	0.78	0.78	0.75	-3.13%	534,994
Feb 2, 2026	0.82	0.83	0.80	0.80	0.78	-3.03%	227,023
Jan 30, 2026	0.82	0.83	0.82	0.83	0.80	1.23%	50,606
Jan 29, 2026	0.81	0.82	0.81	0.82	0.79	0.62%	50,364
Jan 28, 2026	0.80	0.82	0.79	0.81	0.79	1.25%	124,622
Jan 27, 2026	0.80	0.83	0.80	0.80	0.78	-1.84%	121,427
Jan 23, 2026	0.83	0.83	0.82	0.82	0.79	-0.61%	18,899
Jan 22, 2026	0.83	0.83	0.82	0.82	0.79	-	480
Jan 21, 2026	0.85	0.85	0.82	0.82	0.79	-2.96%	9,465
Jan 20, 2026	0.81	0.85	0.81	0.85	0.82	3.68%	265,364
Jan 19, 2026	0.81	0.83	0.81	0.82	0.79	-1.81%	160,225
Jan 16, 2026	0.84	0.85	0.82	0.83	0.80	-1.19%	169,918
Jan 15, 2026	0.85	0.85	0.84	0.84	0.81	0.60%	3,433
Jan 14, 2026	0.82	0.84	0.82	0.84	0.81	-1.76%	40,852
Jan 13, 2026	0.84	0.85	0.82	0.85	0.82	1.80%	352,698
Jan 12, 2026	0.84	0.85	0.83	0.84	0.81	-	138,071
Jan 9, 2026	0.85	0.86	0.83	0.84	0.81	-1.18%	34,726
Jan 8, 2026	0.85	0.85	0.85	0.85	0.82	-1.17%	2,226
Jan 7, 2026	0.85	0.86	0.85	0.86	0.83	-	10,352
Jan 6, 2026	0.85	0.86	0.83	0.86	0.83	1.79%	85,802
Jan 5, 2026	0.84	0.86	0.82	0.84	0.81	0.60%	30,701
Jan 2, 2026	0.85	0.85	0.84	0.84	0.81	-1.76%	439,803
Dec 31, 2025	0.85	0.86	0.85	0.85	0.82	-	611,224
Dec 30, 2025	0.85	0.85	0.85	0.85	0.82	-0.58%	18,895
Dec 29, 2025	0.85	0.87	0.85	0.86	0.83	1.18%	116,618