Finbar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	15,366
Apr 23, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	5,188
Apr 21, 2026	0.78	0.78	0.75	0.75	0.75	-3.23%	32,652
Apr 20, 2026	0.77	0.78	0.76	0.78	0.78	-	235,762
Apr 17, 2026	0.78	0.80	0.77	0.78	0.78	-	345,605
Apr 16, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	49,153
Apr 15, 2026	0.80	0.80	0.78	0.78	0.78	-1.89%	137,475
Apr 14, 2026	0.80	0.81	0.79	0.80	0.80	-0.63%	167,586
Apr 13, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	10,673
Apr 10, 2026	0.82	0.83	0.81	0.81	0.81	1.25%	11,822
Apr 9, 2026	0.81	0.83	0.80	0.80	0.80	-0.62%	87,928
Apr 8, 2026	0.80	0.81	0.80	0.81	0.81	2.22%	276
Apr 7, 2026	0.80	0.80	0.79	0.79	0.79	-0.94%	757
Apr 2, 2026	0.79	0.80	0.79	0.80	0.80	3.25%	11,328
Apr 1, 2026	0.77	0.77	0.77	0.77	0.77	-	20,658
Mar 31, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	114,419
Mar 30, 2026	0.80	0.80	0.78	0.78	0.78	-3.11%	221,767
Mar 27, 2026	0.80	0.81	0.80	0.81	0.81	2.55%	43,761
Mar 26, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	177,912
Mar 25, 2026	0.79	0.79	0.78	0.78	0.78	-	3,035
Mar 24, 2026	0.78	0.79	0.78	0.78	0.78	1.30%	100,629
Mar 23, 2026	0.76	0.78	0.76	0.77	0.77	-	14,777
Mar 20, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	31,937
Mar 19, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	93,793
Mar 18, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	9,668
Mar 17, 2026	0.79	0.79	0.79	0.79	0.79	-	81,684
Mar 16, 2026	0.80	0.80	0.79	0.79	0.79	-	92,813
Mar 13, 2026	0.77	0.80	0.77	0.79	0.79	1.94%	404,707
Mar 12, 2026	0.77	0.78	0.77	0.78	0.78	-0.64%	8,624
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