Finbar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.69	0.69	0.67	0.67	0.67	-0.74%	169,396
May 29, 2026	0.68	0.69	0.68	0.68	0.68	-1.46%	281,096
May 28, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	578,846
May 27, 2026	0.68	0.69	0.68	0.68	0.68	0.74%	112,629
May 26, 2026	0.68	0.69	0.68	0.68	0.68	-	292,493
May 25, 2026	0.70	0.70	0.68	0.68	0.68	-4.26%	520,702
May 22, 2026	0.71	0.71	0.70	0.71	0.71	-	12,079
May 21, 2026	0.70	0.71	0.70	0.71	0.71	0.36%	400,513
May 20, 2026	0.71	0.72	0.70	0.70	0.70	-1.40%	119,912
May 19, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	9,020
May 18, 2026	0.72	0.72	0.71	0.71	0.71	-0.35%	155,311
May 15, 2026	0.72	0.72	0.71	0.71	0.71	-	186,242
May 14, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	105,259
May 13, 2026	0.73	0.73	0.72	0.72	0.72	-	123,420
May 12, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	123,436
May 11, 2026	0.74	0.74	0.73	0.73	0.73	-2.03%	77,684
May 7, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	43,570
May 6, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	75,110
May 5, 2026	0.76	0.76	0.75	0.75	0.75	-0.67%	218,104
May 4, 2026	0.76	0.76	0.75	0.75	0.75	-	19,977
May 1, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	13,802
Apr 30, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	121,729
Apr 29, 2026	0.75	0.78	0.75	0.75	0.75	2.04%	15,979
Apr 28, 2026	0.74	0.78	0.74	0.74	0.74	-0.68%	114,294
Apr 27, 2026	0.75	0.75	0.74	0.74	0.74	-3.27%	8,464
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