FIMBank p.l.c. (MSE:FIM)
Malta · Delayed Price · Currency is EUR · Price in USD 0.1800
0.00 (0.00%)
At close: Nov 26, 2025
FIMBank p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 23,403 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 13,853 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 13,166 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 200,000 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 102,155 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 106,810 |
| Oct 30, 2025 | 0.14 | 0.25 | 0.14 | 0.25 | 0.25 | 68.92% | 418,043 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 28.70% | 2,000 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,400 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 225 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 41,828 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 43,873 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.11% | 3,054 |
| Aug 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.43% | 22,000 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 26,516 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 15.20% | 3,000 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,823 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,372 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,345 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 14,618 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 382 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,048 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 68,211 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,200 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,680 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |