Fitzroy River Corporation Limited (ASX:FZR)
Australia · Delayed Price · Currency is AUD 0.1700
0.00 (0.00%)
At close: Nov 20, 2025
Fitzroy River Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 14,087 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 227,799 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 10,000 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 72,587 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 79,113 |
| Jun 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 12,831 |
| Jun 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 64,883 |
| Jun 26, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 74,998 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 28,536 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 7,254 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 7,250 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 17,250 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 6,250 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 140,550 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,750 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,501 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,751 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 128,198 |
| Jun 10, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 70,092 |