Fitzroy River Corporation Limited (ASX:FZR)
Australia · Delayed Price · Currency is AUD 0.1800
0.00 (0.00%)
At close: Jan 23, 2026
Fitzroy River Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 540 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.13% | 20,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,842 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 442,987 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 45,077 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 5,506 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,225 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,700 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 36,799 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |
| Nov 12, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 21.43% | 235,000 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.65% | 496,828 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 82,959 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 588 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,764 |
| Oct 24, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 9.68% | 48,242 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 26,000 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 10,000 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 40,000 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 10,000 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 113,579 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 653 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 40,265 |
| Sep 9, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 39,865 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -17.65% | 30,000 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,345 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30,000 |
| Aug 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 6,404 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 50,320 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 4,000 |