Finbar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.72	0.72	0.72	0.72	0.72	-	1,162
Nov 9, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	10,500
Nov 6, 2026	0.73	0.73	0.73	0.73	0.73	-	2
Nov 5, 2026	0.71	0.73	0.71	0.73	0.73	-0.68%	58,901
Nov 4, 2026	0.72	0.73	0.71	0.73	0.73	2.82%	37,489
Nov 3, 2026	0.71	0.72	0.71	0.71	0.71	-	5,318
Nov 2, 2026	0.71	0.71	0.71	0.71	0.71	-	23,522
Oct 29, 2026	0.71	0.72	0.71	0.71	0.71	-2.07%	33,705
Oct 28, 2026	0.73	0.73	0.73	0.73	0.73	-	2,892
Oct 27, 2026	0.71	0.73	0.70	0.73	0.73	2.11%	13,735
Oct 26, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	2,500
Oct 23, 2026	0.73	0.73	0.73	0.73	0.73	-	623
Oct 22, 2026	0.71	0.73	0.70	0.73	0.73	5.04%	12,118
Oct 21, 2026	0.71	0.71	0.70	0.70	0.70	-1.42%	58,147
Oct 20, 2026	0.73	0.73	0.71	0.71	0.71	0.71%	1,138
Oct 19, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	19,155
Oct 16, 2026	0.69	0.74	0.69	0.71	0.71	2.92%	12,586
Oct 15, 2026	0.71	0.71	0.69	0.69	0.69	-2.14%	64,802
Oct 14, 2026	0.71	0.74	0.69	0.70	0.70	1.45%	35,871
Oct 13, 2026	0.72	0.72	0.69	0.69	0.69	-2.82%	59,207
Oct 12, 2026	0.71	0.71	0.71	0.71	0.71	-	5,991
Oct 9, 2026	0.71	0.71	0.71	0.71	0.71	2.90%	26,808
Oct 8, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	583
Oct 7, 2026	0.69	0.71	0.69	0.70	0.70	-2.80%	16,072
Oct 6, 2026	0.69	0.72	0.69	0.72	0.72	3.62%	3,641
Oct 5, 2026	0.70	0.71	0.69	0.69	0.69	0.73%	7,300
Oct 2, 2026	0.69	0.69	0.69	0.69	0.69	-	60,525
Oct 1, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	9,555
Sep 29, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	5,625
Sep 28, 2026	0.71	0.71	0.70	0.70	0.70	-	54,936
Sep 25, 2026	0.72	0.72	0.69	0.70	0.70	-2.10%	152,161
Sep 24, 2026	0.71	0.72	0.71	0.72	0.72	2.14%	9,285
Sep 23, 2026	0.71	0.71	0.70	0.70	0.70	-	33,776
Sep 22, 2026	0.70	0.70	0.70	0.70	0.70	-	330
Sep 21, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	76,011
Sep 18, 2026	0.74	0.74	0.71	0.71	0.71	-	13,656
Sep 17, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	8,892
Sep 16, 2026	0.71	0.71	0.71	0.71	0.71	-	42,565
Sep 15, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	71,401
Sep 14, 2026	0.71	0.71	0.70	0.70	0.70	-	31,971
Sep 11, 2026	0.71	0.71	0.69	0.70	0.70	2.94%	35,455
Sep 9, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	385,134
Sep 8, 2026	0.70	0.70	0.68	0.69	0.69	-2.82%	484,702
Sep 7, 2026	0.76	0.77	0.67	0.71	0.71	-6.58%	169,601
Sep 4, 2026	0.77	0.77	0.76	0.76	0.76	-3.18%	45,400
Sep 3, 2026	0.78	0.79	0.78	0.79	0.79	4.67%	15,335
Sep 2, 2026	0.79	0.79	0.78	0.78	0.75	-	100,445
Sep 1, 2026	0.80	0.80	0.78	0.78	0.75	-2.50%	6,928
Aug 31, 2026	0.81	0.81	0.80	0.80	0.77	-0.62%	135,310
Aug 28, 2026	0.78	0.81	0.78	0.81	0.77	3.87%	418,274