Finbar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	0.89	0.91	0.88	0.90	0.90	2.86%	280,502
Nov 19, 2025	0.84	0.88	0.84	0.88	0.88	4.17%	112,923
Nov 18, 2025	0.90	0.90	0.84	0.84	0.84	-6.15%	78,692
Nov 17, 2025	0.92	0.92	0.88	0.90	0.90	0.56%	78,763
Nov 14, 2025	0.92	0.93	0.88	0.89	0.89	-4.81%	356,939
Nov 13, 2025	0.94	0.94	0.92	0.94	0.94	-0.53%	2,256,792
Nov 12, 2025	0.94	0.95	0.91	0.94	0.94	0.80%	1,175,532
Nov 11, 2025	0.93	0.95	0.92	0.93	0.93	-0.27%	554,456
Nov 10, 2025	0.90	0.94	0.90	0.94	0.94	3.89%	249,042
Nov 7, 2025	0.93	0.93	0.90	0.90	0.90	-1.10%	141,386
Nov 6, 2025	0.91	0.93	0.91	0.91	0.91	2.25%	680,713
Nov 5, 2025	0.86	0.91	0.86	0.89	0.89	4.71%	1,176,118
Nov 4, 2025	0.87	0.89	0.85	0.85	0.85	-1.16%	85,286
Nov 3, 2025	0.90	0.90	0.86	0.86	0.86	-0.58%	9,202
Oct 31, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	3,252
Oct 30, 2025	0.90	0.90	0.87	0.88	0.88	-1.13%	39,502
Oct 29, 2025	0.87	0.92	0.87	0.89	0.89	1.72%	1,102,386
Oct 28, 2025	0.85	0.87	0.85	0.87	0.87	0.58%	11,691
Oct 27, 2025	0.86	0.87	0.85	0.87	0.87	1.17%	192,823
Oct 24, 2025	0.85	0.86	0.84	0.86	0.86	2.40%	278,206
Oct 23, 2025	0.86	0.87	0.83	0.84	0.84	-	209,360
Oct 22, 2025	0.85	0.86	0.84	0.84	0.84	-1.76%	1,067,868
Oct 21, 2025	0.84	0.85	0.83	0.85	0.85	1.80%	72,867
Oct 20, 2025	0.82	0.84	0.81	0.84	0.84	1.83%	327,410
Oct 17, 2025	0.84	0.84	0.82	0.82	0.82	-1.80%	416,114
Oct 16, 2025	0.82	0.84	0.82	0.84	0.84	1.83%	1,006,923
Oct 15, 2025	0.84	0.85	0.82	0.82	0.82	-2.96%	22,951
Oct 14, 2025	0.85	0.85	0.85	0.85	0.85	-1.74%	722
Oct 13, 2025	0.81	0.86	0.81	0.86	0.86	4.88%	245,657
Oct 10, 2025	0.84	0.84	0.82	0.82	0.82	-2.96%	123,257
Oct 9, 2025	0.88	0.88	0.85	0.85	0.85	-2.31%	72,555
Oct 8, 2025	0.88	0.88	0.85	0.87	0.87	-1.70%	62,126
Oct 7, 2025	0.83	0.88	0.82	0.88	0.88	7.32%	373,629