Skip to main content
logo
Finbar Group Limited (ASX:FRI)
Australia flag Australia · Delayed Price · Currency is AUD
0.7150
-0.0050 (-0.69%)
Aug 11, 2026, 4:10 PM AEST

Finbar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.740.740.720.720.721.41%39,046
Aug 7, 20260.710.710.710.710.71-4,234
Aug 6, 20260.710.710.710.710.71-80,800
Aug 5, 20260.700.710.690.710.714.41%22,591
Aug 4, 20260.680.690.680.680.680.74%6,864
Aug 3, 20260.680.680.680.680.68-8,551
Jul 31, 20260.680.680.680.680.680.75%995
Jul 30, 20260.670.680.670.670.67-563,768
Jul 29, 20260.690.690.670.670.67-2.19%179,449
Jul 28, 20260.700.710.690.690.69-2.14%370,047
Jul 27, 20260.700.700.700.700.700.72%3,604
Jul 24, 20260.700.700.700.700.70-91,985
Jul 23, 20260.700.700.700.700.70-20,532
Jul 21, 20260.700.700.690.700.70-81,106
Jul 20, 20260.700.700.690.700.70-0.71%18,100
Jul 17, 20260.710.710.700.700.70-0.71%85,616
Jul 16, 20260.700.710.700.710.710.71%33,593
Jul 15, 20260.710.730.700.700.70-29,454
Jul 14, 20260.710.710.700.700.70-0.71%2,551
Jul 13, 20260.710.710.710.710.71-0.70%439
Jul 10, 20260.700.710.700.710.711.43%14,848
Jul 9, 20260.700.700.700.700.70-19,037
Jul 8, 20260.700.700.700.700.70-5
Jul 7, 20260.710.710.700.700.70-1.41%9,425
Jul 6, 20260.710.710.710.710.711.43%39,630
Jul 3, 20260.700.700.700.700.700.72%17,676
Jul 2, 20260.710.710.700.700.70-2.11%28,322
Jul 1, 20260.710.710.710.710.712.16%30,651
Jun 30, 20260.700.710.700.700.70-8,901
Jun 29, 20260.700.710.700.700.70-78,006
Jun 26, 20260.700.700.700.700.70-92,699
Jun 25, 20260.680.700.680.700.702.21%50,504
Jun 23, 20260.690.700.680.680.68-1.45%104,998
Jun 22, 20260.700.700.690.690.69-1.43%97,444
Jun 18, 20260.710.710.700.700.70-1.41%1,710
Jun 16, 20260.730.730.700.710.711.43%149,701
Jun 15, 20260.700.700.690.700.701.45%71,610
Jun 12, 20260.700.710.690.690.69-1.43%27,800
Jun 11, 20260.700.700.690.700.702.94%32,987
Jun 10, 20260.700.710.680.680.68-2.16%49,094
Jun 9, 20260.690.700.690.700.70-80,066
Jun 5, 20260.700.700.690.700.700.72%321,582
Jun 4, 20260.680.690.670.690.691.47%175,379
Jun 3, 20260.680.680.670.680.68-1.45%2,401
Jun 2, 20260.680.690.660.690.692.99%272,961
Jun 1, 20260.690.690.670.670.67-0.74%169,396
May 29, 20260.680.690.680.680.68-1.46%281,096
May 28, 20260.680.690.680.690.690.74%578,846
May 27, 20260.680.690.680.680.680.74%112,629
May 26, 20260.680.690.680.680.68-292,493