Finbar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.78	0.79	0.76	0.78	0.75	-0.64%	466,379
Aug 26, 2026	0.79	0.79	0.77	0.78	0.75	-0.64%	110,674
Aug 25, 2026	0.79	0.81	0.78	0.79	0.75	-0.63%	105,728
Aug 24, 2026	0.79	0.85	0.78	0.79	0.76	3.95%	191,809
Aug 21, 2026	0.76	0.79	0.75	0.76	0.73	1.33%	582,331
Aug 20, 2026	0.71	0.75	0.71	0.75	0.72	9.49%	671,223
Aug 19, 2026	0.70	0.71	0.69	0.69	0.66	-0.72%	22,160
Aug 18, 2026	0.71	0.71	0.69	0.69	0.66	-2.13%	10,555
Aug 17, 2026	0.71	0.71	0.70	0.71	0.68	-2.08%	51,052
Aug 14, 2026	0.71	0.72	0.71	0.72	0.69	-	31,989
Aug 13, 2026	0.72	0.73	0.71	0.72	0.69	1.41%	46,959
Aug 12, 2026	0.71	0.72	0.71	0.71	0.68	-0.70%	25,226
Aug 11, 2026	0.73	0.73	0.71	0.72	0.69	-0.69%	275,894
Aug 10, 2026	0.74	0.74	0.72	0.72	0.69	1.41%	39,046
Aug 7, 2026	0.71	0.71	0.71	0.71	0.68	-	4,234
Aug 6, 2026	0.71	0.71	0.71	0.71	0.68	-	80,800
Aug 5, 2026	0.70	0.71	0.69	0.71	0.68	4.41%	22,591
Aug 4, 2026	0.68	0.69	0.68	0.68	0.65	0.74%	6,864
Aug 3, 2026	0.68	0.68	0.68	0.68	0.65	-	8,551
Jul 31, 2026	0.68	0.68	0.68	0.68	0.65	0.75%	995
Jul 30, 2026	0.67	0.68	0.67	0.67	0.64	-	563,768
Jul 29, 2026	0.69	0.69	0.67	0.67	0.64	-2.19%	179,449
Jul 28, 2026	0.70	0.71	0.69	0.69	0.66	-2.14%	370,047
Jul 27, 2026	0.70	0.70	0.70	0.70	0.67	0.72%	3,604
Jul 24, 2026	0.70	0.70	0.70	0.70	0.67	-	91,985
Jul 23, 2026	0.70	0.70	0.70	0.70	0.67	-	20,532
Jul 21, 2026	0.70	0.70	0.69	0.70	0.67	-	81,106
Jul 20, 2026	0.70	0.70	0.69	0.70	0.67	-0.71%	18,100
Jul 17, 2026	0.71	0.71	0.70	0.70	0.67	-0.71%	85,616
Jul 16, 2026	0.70	0.71	0.70	0.71	0.68	0.71%	33,593
Jul 15, 2026	0.71	0.73	0.70	0.70	0.67	-	29,454
Jul 14, 2026	0.71	0.71	0.70	0.70	0.67	-0.71%	2,551
Jul 13, 2026	0.71	0.71	0.71	0.71	0.68	-0.70%	439
Jul 10, 2026	0.70	0.71	0.70	0.71	0.68	1.43%	14,848
Jul 9, 2026	0.70	0.70	0.70	0.70	0.67	-	19,037
Jul 8, 2026	0.70	0.70	0.70	0.70	0.67	-	5
Jul 7, 2026	0.71	0.71	0.70	0.70	0.67	-1.41%	9,425
Jul 6, 2026	0.71	0.71	0.71	0.71	0.68	1.43%	39,630
Jul 3, 2026	0.70	0.70	0.70	0.70	0.67	0.72%	17,676
Jul 2, 2026	0.71	0.71	0.70	0.70	0.67	-2.11%	28,322
Jul 1, 2026	0.71	0.71	0.71	0.71	0.68	2.16%	30,651
Jun 30, 2026	0.70	0.71	0.70	0.70	0.67	-	8,901