Fitzroy River Corporation Limited (ASX:FZR)
Australia · Delayed Price · Currency is AUD 0.3500
-0.0500 (-12.50%)
Sep 15, 2026, 5:17 PM AEST
Fitzroy River Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -12.50% | 6,911 |
| Sep 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 20,391 |
| Sep 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 23.08% | 46,522 |
| Sep 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -12.16% | 5,920 |
| Sep 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 23.33% | 1,400 |
| Sep 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 1,800 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 10,000 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 30,977 |
| Aug 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.84% | 89,950 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 523,740 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 8,559 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 72,384 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 45,963 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 264 |
| Aug 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 30,472 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 157,057 |
| Aug 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 37,702 |
| Aug 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 8.70% | 184,359 |
| Aug 11, 2026 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -8.00% | 207,014 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 216,410 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 191 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 4,010 |
| Aug 4, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 15.56% | 483,233 |
| Aug 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 19 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 120,000 |
| Jul 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100,000 |
| Jul 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 216,107 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 3,271 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.65% | 150,000 |
| Jul 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 300,207 |
| Jul 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,212 |
| Jul 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 44 |
| Jul 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,750 |
| Jul 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 9,110 |
| Jul 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 30,157 |
| Jun 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 90,907 |
| Jun 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 89,892 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 21,658 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.30% | 11,000 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | 4,490 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 11,683 |
| Jun 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.13% | 496,219 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 384 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 27,685 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 36,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 17,000 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 10,000 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 255,930 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 12,000 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 47,592 |