Fineos Corporation Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.660	1.670	1.625	1.660	1.660	74,162
2023-12-14	1.595	1.650	1.585	1.650	1.650	123,554
2023-12-13	1.570	1.620	1.530	1.590	1.590	89,707
2023-12-12	1.600	1.600	1.543	1.560	1.560	122,260
2023-12-11	1.690	1.690	1.595	1.600	1.600	164,963
2023-12-08	1.695	1.695	1.610	1.690	1.690	100,898
2023-12-07	1.630	1.700	1.605	1.700	1.700	370,348
2023-12-06	1.630	1.630	1.600	1.600	1.600	69,406
2023-12-05	1.665	1.685	1.625	1.670	1.670	73,066
2023-12-04	1.665	1.733	1.665	1.665	1.665	93,285
2023-12-01	1.700	1.700	1.665	1.675	1.675	42,964
2023-11-30	1.700	1.700	1.675	1.700	1.700	43,529
2023-11-29	1.700	1.700	1.670	1.700	1.700	48,678
2023-11-28	1.700	1.705	1.670	1.700	1.700	27,744
2023-11-27	1.695	1.740	1.685	1.740	1.740	80,273
2023-11-24	1.760	1.760	1.675	1.700	1.700	48,983
2023-11-23	1.750	1.760	1.685	1.760	1.760	73,503
2023-11-22	1.770	1.770	1.670	1.700	1.700	51,765
2023-11-21	1.740	1.770	1.665	1.770	1.770	60,091
2023-11-20	1.775	1.790	1.725	1.775	1.775	44,132
2023-11-17	1.800	1.800	1.700	1.790	1.790	41,412
2023-11-16	1.800	1.800	1.720	1.800	1.800	68,300
2023-11-15	1.780	1.800	1.730	1.800	1.800	120,179
2023-11-14	1.705	1.795	1.680	1.760	1.760	203,733
2023-11-13	1.820	1.820	1.690	1.740	1.740	93,193
2023-11-10	1.850	1.945	1.775	1.820	1.820	40,939
2023-11-09	1.845	1.900	1.820	1.850	1.850	581,641
2023-11-08	1.800	1.850	1.775	1.810	1.810	83,831
2023-11-07	1.800	1.800	1.750	1.750	1.750	12,905
2023-11-06	1.800	1.805	1.740	1.800	1.800	203,930
2023-11-03	1.650	1.750	1.650	1.750	1.750	54,463
2023-11-02	1.625	1.695	1.620	1.685	1.685	98,668
2023-11-01	1.660	1.665	1.620	1.650	1.650	41,878
2023-10-31	1.660	1.675	1.620	1.655	1.655	81,873
2023-10-30	1.605	1.685	1.600	1.660	1.660	77,362
2023-10-27	1.690	1.690	1.595	1.600	1.600	431,385
2023-10-26	1.660	1.700	1.660	1.690	1.690	83,876
2023-10-25	1.675	1.675	1.600	1.675	1.675	84,437
2023-10-24	1.600	1.700	1.600	1.700	1.700	150,415
2023-10-23	1.685	1.690	1.600	1.630	1.630	108,093
2023-10-20	1.640	1.705	1.635	1.685	1.685	60,060
2023-10-19	1.560	1.680	1.540	1.650	1.650	277,277
2023-10-18	1.620	1.625	1.570	1.575	1.575	50,017
2023-10-17	1.695	1.713	1.605	1.615	1.615	249,087
2023-10-16	1.840	1.850	1.690	1.695	1.695	431,113
2023-10-13	1.925	1.925	1.855	1.855	1.855	83,611
2023-10-12	1.900	1.940	1.895	1.940	1.940	131,745
2023-10-11	1.900	1.930	1.880	1.910	1.910	46,449
2023-10-10	1.880	1.930	1.855	1.900	1.900	123,960
2023-10-09	1.885	1.950	1.885	1.900	1.900	78,914
2023-10-06	1.950	1.955	1.880	1.880	1.880	21,981
2023-10-05	1.980	1.980	1.900	1.960	1.960	104,773
2023-10-04	1.980	2.010	1.930	1.980	1.980	149,999
2023-10-03	1.980	2.020	1.970	1.980	1.980	87,413
2023-10-02	2.000	2.050	1.975	2.050	2.050	68,950
2023-09-29	1.965	2.040	1.960	2.000	2.000	219,821
2023-09-28	2.040	2.080	1.980	1.980	1.980	117,274
2023-09-27	2.050	2.050	2.010	2.030	2.030	18,749
2023-09-26	2.095	2.100	2.050	2.050	2.050	69,769
2023-09-25	2.120	2.120	2.060	2.100	2.100	31,297

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.