FIMBank p.l.c. (MSE:FIM)
Malta · Delayed Price · Currency is EUR · Price in USD 0.1490
0.00 (0.00%)
At close: Aug 19, 2025
FIMBank p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,700 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,500 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.67% | 13,300 |
| May 16, 2025 | 0.12 | 0.14 | 0.10 | 0.14 | 0.14 | 20.00% | 44,000 |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -19.46% | 33,972 |
| May 7, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | - | 10,028 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Apr 17, 2025 | 0.13 | 0.15 | 0.10 | 0.15 | 0.15 | -0.67% | 65,938 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,323 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 8,000 |
| Mar 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.44% | 31,250 |
| Mar 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 17.14% | 47,110 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 2,658 |