Fitzroy River Corporation Limited (ASX:FZR)
Australia · Delayed Price · Currency is AUD 0.1700
0.00 (0.00%)
Mar 4, 2026, 9:59 AM AEST
Fitzroy River Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,209 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,710 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 16,778 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 6,832 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 4,070 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 6,810 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 9,700 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 50,000 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 28,129 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 1,515 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 3,050 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 10,000 |
| 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 |